Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.22 17.29 16.81 16.90 681,327 -0.18(-1.05%)
Nov 29, 2007 17.37 17.46 17.08 17.08 726,810 -0.51(-2.92%)
Nov 28, 2007 17.18 17.68 16.91 17.59 1,041,235 +0.51(+2.96%)
Nov 27, 2007 16.64 17.28 16.49 17.09 1,019,365 +0.55(+3.35%)
Nov 26, 2007 17.12 17.23 16.53 16.53 841,296 -0.61(-3.55%)
Nov 23, 2007 16.75 17.32 16.75 17.14 241,125 +0.48(+2.85%)
Nov 21, 2007 17.00 17.12 16.65 16.67 978,013 -0.41(-2.42%)
Nov 20, 2007 17.16 17.37 16.72 17.08 1,222,980 -0.12(-0.72%)
Nov 19, 2007 17.41 17.65 17.14 17.20 1,230,062 -0.34(-1.95%)
Nov 16, 2007 17.59 17.70 17.37 17.55 763,181 -0.02(-0.13%)
Nov 15, 2007 17.80 17.95 17.41 17.57 805,565 -0.29(-1.61%)
Nov 14, 2007 18.18 18.31 17.77 17.86 1,250,269 -0.25(-1.38%)
Nov 13, 2007 18.09 18.23 17.81 18.11 531,209 +0.21(+1.18%)
Nov 12, 2007 17.58 18.26 17.58 17.90 859,771 +0.21(+1.19%)
Nov 09, 2007 17.58 17.87 17.41 17.69 1,155,800 -0.12(-0.66%)
Nov 08, 2007 17.88 18.04 17.34 17.80 1,065,737 +0.11(+0.62%)
Nov 07, 2007 17.52 18.05 17.49 17.69 823,329 -0.05(-0.26%)
Nov 06, 2007 17.73 17.81 17.23 17.74 598,750 +0.03(+0.18%)
Nov 05, 2007 17.78 18.00 17.42 17.71 721,729 -0.23(-1.26%)
Nov 02, 2007 17.72 18.24 17.61 17.94 771,601 +0.36(+2.04%)
Nov 01, 2007 18.52 18.57 17.51 17.58 1,567,124 -1.18(-6.27%)
Oct 31, 2007 18.75 18.91 18.35 18.75 545,367 +0.05(+0.29%)
Oct 30, 2007 18.87 19.34 18.30 18.70 683,006 -0.15(-0.79%)
Oct 29, 2007 18.63 19.21 18.58 18.85 1,324,837 +0.26(+1.38%)
Oct 26, 2007 17.72 18.69 17.63 18.59 1,549,823 +0.92(+5.20%)
Oct 25, 2007 17.82 18.04 17.37 17.67 1,698,999 -0.24(-1.35%)
Oct 24, 2007 18.32 18.32 17.74 17.91 1,245,645 -0.55(-3.00%)
Oct 23, 2007 18.61 18.71 18.25 18.46 839,716 +0.01(+0.04%)
Oct 22, 2007 17.79 18.65 17.65 18.46 932,342 +0.52(+2.91%)
Oct 19, 2007 18.52 18.64 17.80 17.94 864,703 -0.57(-3.07%)
Oct 18, 2007 18.22 18.67 18.15 18.50 1,043,150 +0.30(+1.67%)
Oct 17, 2007 18.85 18.93 17.96 18.20 1,321,407 -0.53(-2.83%)
Oct 16, 2007 18.00 19.01 17.45 18.73 3,712,954 +1.31(+7.51%)
Oct 15, 2007 17.53 17.91 17.19 17.42 1,424,601 -0.17(-0.97%)
Oct 12, 2007 18.00 18.16 17.54 17.59 1,297,477 -0.35(-1.95%)
Oct 11, 2007 18.50 18.50 17.64 17.94 941,784 -0.51(-2.74%)
Oct 10, 2007 18.46 18.68 18.25 18.45 970,461 +0.38(+2.11%)
Oct 09, 2007 18.23 18.25 17.99 18.07 444,638 -0.14(-0.77%)
Oct 08, 2007 18.01 18.27 17.93 18.21 492,599 +0.12(+0.65%)
Oct 05, 2007 18.01 18.39 17.76 18.09 776,608 +0.25(+1.40%)
Oct 04, 2007 17.79 17.88 17.62 17.84 666,591 +0.14(+0.79%)
Oct 03, 2007 17.65 17.76 17.50 17.70 604,211 -0.08(-0.44%)
Oct 02, 2007 18.33 18.36 17.46 17.78 1,721,052 -0.48(-2.60%)
Oct 01, 2007 17.92 18.49 17.81 18.25 896,204 +0.31(+1.74%)
Sep 28, 2007 17.86 18.12 17.70 17.94 1,075,856 +0.02(+0.13%)
Sep 27, 2007 17.47 18.11 17.37 17.92 1,055,930 +0.55(+3.14%)
Sep 26, 2007 17.50 17.74 17.36 17.37 1,064,758 -0.03(-0.18%)
Sep 25, 2007 18.03 18.03 17.00 17.41 2,199,471 -0.39(-2.19%)
Sep 24, 2007 19.06 19.21 17.26 17.79 5,535,451 -2.78(-13.52%)
Sep 21, 2007 20.77 20.85 20.53 20.58 874,174 +0.00(+0.00%)
Sep 20, 2007 20.17 20.61 20.12 20.58 656,674 +0.34(+1.69%)
Sep 19, 2007 19.91 20.41 19.88 20.23 851,297 +0.41(+2.08%)
Sep 18, 2007 19.48 19.96 19.41 19.82 1,040,503 +0.44(+2.25%)
Sep 17, 2007 19.70 19.71 19.27 19.38 985,643 -0.34(-1.70%)
Sep 14, 2007 19.48 19.77 19.30 19.72 727,203 +0.12(+0.60%)
Sep 13, 2007 19.78 19.87 19.51 19.60 525,168 -0.22(-1.10%)
Sep 12, 2007 19.77 20.01 19.66 19.82 552,823 -0.04(-0.20%)
Sep 11, 2007 19.45 19.95 19.27 19.86 779,737 +0.40(+2.04%)
Sep 10, 2007 19.45 19.58 19.01 19.46 1,154,607 +0.07(+0.36%)
Sep 07, 2007 19.73 19.77 19.25 19.39 1,265,052 -0.59(-2.96%)
Sep 06, 2007 20.27 20.37 19.74 19.98 1,239,624 -0.28(-1.38%)
Sep 05, 2007 20.48 20.51 20.02 20.26 1,300,723 -0.32(-1.55%)
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