Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.20 20.47 19.99 20.15 801,748 +0.12(+0.58%)
Mar 28, 2014 20.25 20.55 19.97 20.03 665,359 -0.22(-1.10%)
Mar 27, 2014 20.48 20.84 20.14 20.26 480,809 -0.19(-0.91%)
Mar 26, 2014 20.96 21.13 20.37 20.44 1,062,846 -0.29(-1.41%)
Mar 25, 2014 20.99 21.17 20.44 20.74 692,262 -0.14(-0.67%)
Mar 24, 2014 20.82 21.01 20.34 20.88 861,625 +0.12(+0.60%)
Mar 21, 2014 21.31 21.31 20.72 20.75 1,268,138 -0.44(-2.06%)
Mar 20, 2014 21.03 21.54 20.99 21.19 624,972 +0.13(+0.63%)
Mar 19, 2014 21.72 21.72 20.97 21.06 820,496 -0.73(-3.37%)
Mar 18, 2014 21.36 21.97 21.22 21.79 1,197,068 +0.49(+2.29%)
Mar 17, 2014 21.40 21.62 21.13 21.31 447,696 +0.11(+0.51%)
Mar 14, 2014 21.03 21.50 20.91 21.20 610,822 +0.06(+0.27%)
Mar 13, 2014 22.08 22.26 21.11 21.14 469,284 -0.88(-4.01%)
Mar 12, 2014 21.38 22.02 21.38 22.02 525,546 +0.59(+2.77%)
Mar 11, 2014 22.16 22.25 21.29 21.43 320,556 -0.70(-3.17%)
Mar 10, 2014 21.97 22.17 21.78 22.13 285,239 +0.06(+0.26%)
Mar 07, 2014 22.45 22.64 21.97 22.07 347,508 -0.20(-0.89%)
Mar 06, 2014 22.03 22.41 21.89 22.27 496,311 +0.33(+1.50%)
Mar 05, 2014 21.87 22.25 21.68 21.94 451,174 +0.02(+0.08%)
Mar 04, 2014 21.53 22.23 21.53 21.92 610,021 +0.69(+3.27%)
Mar 03, 2014 21.40 21.79 21.02 21.23 485,880 -0.40(-1.83%)
Feb 28, 2014 21.84 21.96 21.54 21.63 373,139 -0.16(-0.72%)
Feb 27, 2014 21.93 22.06 21.60 21.78 411,225 -0.19(-0.86%)
Feb 26, 2014 21.52 22.07 21.38 21.97 397,685 +0.51(+2.38%)
Feb 25, 2014 21.61 21.69 21.36 21.46 428,253 -0.09(-0.42%)
Feb 24, 2014 21.56 21.82 21.54 21.55 391,569 -0.11(-0.50%)
Feb 21, 2014 22.01 22.01 21.37 21.66 637,815 -0.28(-1.28%)
Feb 20, 2014 21.54 22.02 21.54 21.94 750,100 +0.45(+2.11%)
Feb 19, 2014 21.60 21.84 21.31 21.49 612,038 -0.25(-1.14%)
Feb 18, 2014 21.33 21.82 21.20 21.73 336,541 +0.40(+1.86%)
Feb 14, 2014 21.25 21.34 21.34 21.34 267,239 +0.09(+0.43%)
Feb 13, 2014 21.00 21.36 21.00 21.25 360,227 +0.01(+0.04%)
Feb 12, 2014 20.96 21.44 20.93 21.24 778,389 +0.29(+1.38%)
Feb 11, 2014 20.87 21.01 20.55 20.95 988,864 +0.08(+0.40%)
Feb 10, 2014 20.75 20.95 20.51 20.87 373,268 +0.07(+0.32%)
Feb 07, 2014 20.93 21.03 20.57 20.80 447,922 -0.02(-0.08%)
Feb 06, 2014 20.36 20.83 20.14 20.82 450,219 +0.52(+2.56%)
Feb 05, 2014 20.24 20.59 20.05 20.30 628,189 -0.07(-0.32%)
Feb 04, 2014 20.32 20.50 20.14 20.36 780,750 +0.17(+0.86%)
Feb 03, 2014 20.87 21.01 19.94 20.19 1,116,468 -0.69(-3.31%)
Jan 31, 2014 20.44 21.10 20.29 20.88 1,368,017 -0.45(-2.12%)
Jan 30, 2014 21.33 21.40 21.06 21.33 502,856 +0.25(+1.21%)
Jan 29, 2014 20.64 21.27 20.58 21.08 754,863 +0.35(+1.71%)
Jan 28, 2014 20.63 21.11 20.50 20.73 1,138,440 +0.09(+0.44%)
Jan 27, 2014 20.81 21.21 20.21 20.64 813,757 -0.47(-2.22%)
Jan 24, 2014 21.32 21.40 20.86 21.10 869,116 -0.39(-1.84%)
Jan 23, 2014 22.49 22.49 21.47 21.50 1,023,580 -0.90(-4.04%)
Jan 22, 2014 22.83 23.01 20.55 22.40 2,707,540 +0.96(+4.49%)
Jan 21, 2014 20.62 21.92 20.49 21.44 1,716,727 +1.01(+4.95%)
Jan 17, 2014 21.00 20.43 20.43 20.43 1,241,777 -0.59(-2.82%)
Jan 16, 2014 21.47 21.53 20.94 21.02 802,580 -0.50(-2.33%)
Jan 15, 2014 21.10 21.88 21.10 21.52 936,264 +0.43(+2.03%)
Jan 14, 2014 20.82 21.24 20.67 21.10 1,126,634 +0.53(+2.56%)
Jan 13, 2014 20.67 20.99 20.13 20.57 1,292,404 -0.08(-0.40%)
Jan 10, 2014 20.77 21.13 20.41 20.65 930,280 -0.07(-0.36%)
Jan 09, 2014 21.38 21.39 20.13 20.73 2,616,453 -1.20(-5.48%)
Jan 08, 2014 22.02 22.16 21.60 21.93 682,707 -0.10(-0.45%)
Jan 07, 2014 21.87 22.15 21.72 22.03 361,451 +0.19(+0.87%)
Jan 06, 2014 21.84 22.00 21.63 21.84 706,416 +0.03(+0.15%)
Jan 03, 2014 21.76 22.01 21.49 21.80 720,757 +0.07(+0.34%)
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