Financial News

Adtran Holdings Inc (NQ: ADTN )

18.16 -0.45 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.03 17.24 16.89 16.99 1,571,402 -0.01(-0.05%)
Nov 29, 2006 16.95 17.20 16.84 17.00 1,143,837 +0.05(+0.32%)
Nov 28, 2006 16.88 17.00 16.76 16.95 1,319,070 -0.02(-0.09%)
Nov 27, 2006 17.54 17.54 16.95 16.96 1,456,177 -0.58(-3.33%)
Nov 24, 2006 17.61 17.76 17.53 17.55 234,558 -0.17(-0.97%)
Nov 22, 2006 17.34 17.77 17.27 17.72 1,055,982 +0.46(+2.66%)
Nov 21, 2006 17.45 17.46 16.84 17.26 2,882,673 -0.74(-4.11%)
Nov 20, 2006 18.31 18.46 17.97 18.00 1,352,858 -0.39(-2.12%)
Nov 17, 2006 18.57 18.57 18.19 18.39 849,981 -0.16(-0.88%)
Nov 16, 2006 18.85 18.85 18.31 18.55 1,234,196 -0.22(-1.16%)
Nov 15, 2006 18.84 18.93 18.62 18.77 1,153,275 -0.06(-0.33%)
Nov 14, 2006 18.61 18.85 18.39 18.83 1,085,376 +0.18(+0.96%)
Nov 13, 2006 18.43 18.82 18.36 18.65 1,168,135 +0.26(+1.40%)
Nov 10, 2006 18.12 18.40 18.12 18.39 803,060 +0.22(+1.20%)
Nov 09, 2006 18.30 18.50 18.08 18.18 1,268,511 -0.05(-0.30%)
Nov 08, 2006 18.01 18.32 17.98 18.23 1,663,424 +0.01(+0.04%)
Nov 07, 2006 17.97 18.46 17.90 18.22 1,461,208 +0.27(+1.52%)
Nov 06, 2006 17.66 18.04 17.66 17.95 696,706 +0.38(+2.17%)
Nov 03, 2006 17.64 17.88 17.45 17.57 905,456 +0.02(+0.09%)
Nov 02, 2006 17.46 17.68 17.23 17.55 1,372,513 +0.05(+0.31%)
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