Financial News

Adtran Holdings Inc (NQ: ADTN )

20.29 +0.04 (+0.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.81 34.10 33.40 33.58 793,429 -0.21(-0.63%)
Mar 30, 2011 33.89 34.11 33.34 33.80 1,060,984 +0.05(+0.14%)
Mar 29, 2011 32.80 33.88 32.75 33.75 648,934 +0.85(+2.60%)
Mar 28, 2011 33.02 33.28 32.72 32.90 1,035,614 +0.05(+0.14%)
Mar 25, 2011 33.04 33.31 32.24 32.85 1,993,762 -0.78(-2.31%)
Mar 24, 2011 33.60 34.31 33.35 33.62 943,267 +0.28(+0.83%)
Mar 23, 2011 32.36 33.42 32.22 33.35 2,885,184 +0.99(+3.06%)
Mar 22, 2011 34.97 35.04 32.16 32.36 3,999,564 -2.46(-7.07%)
Mar 21, 2011 35.51 35.95 34.67 34.82 1,947,026 -0.62(-1.74%)
Mar 18, 2011 35.24 35.59 34.64 35.43 1,950,904 +0.49(+1.40%)
Mar 17, 2011 35.01 35.41 34.62 34.94 1,048,964 +0.49(+1.42%)
Mar 16, 2011 34.41 35.26 34.15 34.45 1,036,648 +0.01(+0.02%)
Mar 15, 2011 33.78 34.75 33.43 34.45 1,310,571 -0.25(-0.71%)
Mar 14, 2011 34.26 34.84 34.01 34.69 1,016,691 +0.09(+0.25%)
Mar 11, 2011 33.97 34.80 33.66 34.60 1,377,717 +0.71(+2.10%)
Mar 10, 2011 34.82 34.83 33.80 33.89 1,854,090 -1.42(-4.01%)
Mar 09, 2011 35.69 36.01 34.89 35.31 1,078,546 -0.78(-2.17%)
Mar 08, 2011 36.23 36.45 35.86 36.09 937,782 +0.02(+0.04%)
Mar 07, 2011 37.57 37.73 35.03 36.07 1,324,244 -1.17(-3.14%)
Mar 04, 2011 37.43 37.57 36.60 37.25 789,799 -0.12(-0.32%)
Mar 03, 2011 35.98 37.47 35.98 37.36 1,351,532 +1.64(+4.58%)
Mar 02, 2011 35.97 36.20 35.48 35.73 710,802 -0.08(-0.22%)
Mar 01, 2011 36.02 36.35 35.25 35.81 1,435,113 -0.17(-0.46%)
Feb 28, 2011 36.40 36.92 35.64 35.97 1,920,091 -0.35(-0.96%)
Feb 25, 2011 35.35 36.32 35.24 36.32 1,521,573 +0.97(+2.75%)
Feb 24, 2011 34.49 35.36 34.34 35.35 1,337,148 +0.78(+2.27%)
Feb 23, 2011 35.31 35.31 33.96 34.56 1,030,976 -0.68(-1.93%)
Feb 22, 2011 36.31 36.31 35.07 35.24 1,330,318 -1.30(-3.57%)
Feb 18, 2011 36.87 37.15 36.08 36.55 1,289,405 -0.32(-0.88%)
Feb 17, 2011 36.07 37.36 35.55 36.87 1,214,722 +0.80(+2.21%)
Feb 16, 2011 36.19 36.39 35.58 36.07 729,059 -0.01(-0.02%)
Feb 15, 2011 36.49 36.64 35.67 36.08 654,887 -0.42(-1.15%)
Feb 14, 2011 36.88 37.01 35.91 36.50 816,782 -0.34(-0.92%)
Feb 11, 2011 36.30 37.12 36.19 36.84 959,822 +0.42(+1.15%)
Feb 10, 2011 35.66 36.79 35.43 36.42 868,841 +0.63(+1.77%)
Feb 09, 2011 35.41 36.51 35.39 35.79 1,100,177 +0.25(+0.71%)
Feb 08, 2011 35.64 36.07 35.28 35.54 1,028,381 -0.02(-0.07%)
Feb 07, 2011 36.90 37.14 35.39 35.56 2,753,966 +0.44(+1.26%)
Feb 04, 2011 33.69 35.24 33.38 35.12 2,791,403 +1.57(+4.69%)
Feb 03, 2011 32.87 33.72 32.81 33.54 1,325,148 +0.17(+0.52%)
Feb 02, 2011 32.67 33.52 32.44 33.37 923,209 +0.46(+1.39%)
Feb 01, 2011 32.59 33.05 32.48 32.91 1,200,890 +0.45(+1.39%)
Jan 31, 2011 33.11 33.30 32.30 32.46 1,953,707 -0.47(-1.41%)
Jan 28, 2011 33.72 33.74 32.48 32.93 1,663,011 -0.74(-2.20%)
Jan 27, 2011 33.47 34.41 33.27 33.67 1,865,882 +0.13(+0.39%)
Jan 26, 2011 32.63 33.64 32.57 33.54 2,515,110 +0.92(+2.82%)
Jan 25, 2011 32.41 32.74 32.03 32.62 1,975,845 -0.06(-0.17%)
Jan 24, 2011 32.75 33.06 32.39 32.67 1,374,377 +0.06(+0.19%)
Jan 21, 2011 32.84 32.87 32.26 32.61 2,202,395 -0.34(-1.03%)
Jan 20, 2011 33.30 33.34 32.20 32.95 2,349,378 -0.39(-1.18%)
Jan 19, 2011 32.80 33.66 31.63 33.34 7,119,664 +2.05(+6.56%)
Jan 18, 2011 31.17 31.45 30.68 31.29 3,218,658 +0.20(+0.63%)
Jan 14, 2011 31.05 31.27 30.91 31.09 1,581,308 -0.02(-0.05%)
Jan 13, 2011 31.29 31.29 30.93 31.11 511,858 -0.03(-0.10%)
Jan 12, 2011 31.07 31.17 30.76 31.14 1,265,573 +0.37(+1.21%)
Jan 11, 2011 30.91 31.27 30.73 30.77 1,541,396 -0.06(-0.18%)
Jan 10, 2011 30.35 31.22 30.25 30.83 1,547,329 +0.32(+1.03%)
Jan 07, 2011 30.78 30.92 30.19 30.51 1,418,992 -0.21(-0.69%)
Jan 06, 2011 29.90 31.16 29.74 30.72 3,687,863 +1.65(+5.67%)
Jan 05, 2011 28.50 29.21 28.46 29.07 1,333,781 +0.44(+1.54%)
Jan 04, 2011 28.75 28.85 28.27 28.63 1,662,620 -0.11(-0.38%)
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