Financial News

Adtran Holdings Inc (NQ: ADTN )

18.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.63 19.71 19.22 19.27 1,072,279 -0.37(-1.87%)
Jun 29, 2005 19.17 19.69 19.10 19.63 1,156,464 +0.58(+3.07%)
Jun 28, 2005 18.91 19.18 18.82 19.05 1,278,752 +0.25(+1.33%)
Jun 27, 2005 18.99 19.01 18.49 18.80 1,593,401 -0.12(-0.66%)
Jun 24, 2005 19.35 19.48 18.85 18.92 5,679,720 -0.65(-3.30%)
Jun 23, 2005 19.88 20.03 19.54 19.57 834,903 -0.35(-1.76%)
Jun 22, 2005 20.19 20.45 19.80 19.92 876,903 -0.06(-0.31%)
Jun 21, 2005 20.14 20.19 19.79 19.98 965,916 -0.12(-0.58%)
Jun 20, 2005 19.83 20.33 19.63 20.10 1,085,110 +0.27(+1.38%)
Jun 17, 2005 20.16 20.19 19.77 19.83 1,448,337 -0.30(-1.51%)
Jun 16, 2005 20.00 20.41 19.97 20.13 1,437,190 +0.11(+0.54%)
Jun 15, 2005 20.32 20.37 19.78 20.02 1,778,603 -0.29(-1.42%)
Jun 14, 2005 20.92 21.14 20.26 20.31 2,636,305 -0.76(-3.59%)
Jun 13, 2005 20.53 21.08 20.53 21.07 1,475,781 +0.03(+0.15%)
Jun 10, 2005 21.02 21.13 20.68 21.04 1,786,450 -0.02(-0.11%)
Jun 09, 2005 19.49 21.43 19.33 21.06 10,815,403 +1.99(+10.42%)
Jun 08, 2005 18.54 19.24 18.50 19.07 2,165,534 +0.68(+3.68%)
Jun 07, 2005 18.50 18.85 18.28 18.39 1,395,561 -0.30(-1.58%)
Jun 06, 2005 18.54 18.69 18.42 18.69 1,495,615 +0.09(+0.50%)
Jun 03, 2005 18.07 18.69 17.94 18.60 2,740,313 +0.64(+3.56%)
Jun 02, 2005 17.77 18.05 17.62 17.96 1,176,463 +0.16(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback