Financial News

Adtran Holdings Inc (NQ: ADTN )

20.49 +1.44 (+7.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.79 13.82 13.55 13.71 828,417 -0.04(-0.31%)
Jun 29, 2015 13.71 13.91 13.56 13.75 605,266 -0.04(-0.31%)
Jun 26, 2015 14.03 14.03 13.76 13.80 1,716,141 -0.25(-1.80%)
Jun 25, 2015 14.17 14.17 14.02 14.05 328,900 -0.07(-0.48%)
Jun 24, 2015 14.19 14.27 14.09 14.12 610,449 -0.08(-0.54%)
Jun 23, 2015 14.16 14.25 14.06 14.19 530,506 +0.06(+0.42%)
Jun 22, 2015 14.23 14.28 14.08 14.13 388,175 -0.03(-0.24%)
Jun 19, 2015 14.27 14.27 14.08 14.17 799,207 -0.05(-0.36%)
Jun 18, 2015 14.17 14.33 14.09 14.22 370,333 +0.02(+0.12%)
Jun 17, 2015 14.26 14.36 14.18 14.20 266,140 -0.02(-0.12%)
Jun 16, 2015 14.12 14.35 14.04 14.22 404,347 +0.07(+0.48%)
Jun 15, 2015 14.09 14.24 13.98 14.15 802,471 -0.04(-0.30%)
Jun 12, 2015 14.09 14.21 14.06 14.19 443,177 +0.02(+0.12%)
Jun 11, 2015 14.16 14.19 14.11 14.18 308,095 +0.04(+0.30%)
Jun 10, 2015 14.08 14.23 14.07 14.13 644,239 +0.12(+0.84%)
Jun 09, 2015 14.18 14.18 14.01 14.02 612,042 -0.13(-0.90%)
Jun 08, 2015 14.19 14.29 14.08 14.14 445,323 -0.05(-0.36%)
Jun 05, 2015 14.28 14.45 14.12 14.19 631,146 -0.07(-0.47%)
Jun 04, 2015 14.26 14.38 14.20 14.26 279,006 +0.01(+0.06%)
Jun 03, 2015 14.29 14.46 14.12 14.25 598,115 -0.03(-0.24%)
Jun 02, 2015 14.17 14.50 14.09 14.29 321,279 +0.09(+0.65%)
Jun 01, 2015 14.56 14.56 14.18 14.19 691,275 -0.34(-2.32%)
May 29, 2015 14.73 14.79 14.43 14.53 857,918 -0.24(-1.66%)
May 28, 2015 14.54 14.83 14.47 14.78 778,446 +0.25(+1.74%)
May 27, 2015 14.24 14.58 14.18 14.52 536,440 +0.30(+2.08%)
May 26, 2015 14.41 14.42 14.08 14.23 714,980 -0.21(-1.46%)
May 22, 2015 14.27 14.44 14.44 14.44 747,638 +0.17(+1.18%)
May 21, 2015 14.34 14.45 14.27 14.27 471,849 -0.10(-0.70%)
May 20, 2015 14.30 14.45 14.28 14.37 461,129 +0.06(+0.41%)
May 19, 2015 14.25 14.36 14.13 14.31 624,953 +0.05(+0.35%)
May 18, 2015 14.08 14.29 14.03 14.26 431,993 +0.12(+0.84%)
May 15, 2015 14.11 14.21 14.02 14.14 462,569 +0.05(+0.36%)
May 14, 2015 14.07 14.07 13.97 14.09 592,870 +0.05(+0.36%)
May 13, 2015 13.98 14.13 13.96 14.04 413,464 +0.07(+0.51%)
May 12, 2015 14.02 14.06 13.88 13.97 581,361 -0.10(-0.69%)
May 11, 2015 13.98 14.12 13.94 14.07 588,032 +0.03(+0.24%)
May 08, 2015 13.91 14.12 13.76 14.03 760,950 +0.28(+2.02%)
May 07, 2015 13.77 13.78 13.63 13.75 650,477 -0.01(-0.06%)
May 06, 2015 13.86 13.86 13.63 13.76 819,665 -0.02(-0.12%)
May 05, 2015 13.75 14.07 13.69 13.78 774,871 -0.08(-0.61%)
May 04, 2015 13.95 14.07 13.82 13.86 1,042,432 -0.09(-0.66%)
May 01, 2015 13.93 14.07 13.85 13.96 1,588,623 +0.02(+0.12%)
Apr 30, 2015 13.86 14.04 13.53 13.94 2,300,541 +0.51(+3.81%)
Apr 29, 2015 13.45 13.60 13.23 13.43 1,940,626 -0.11(-0.81%)
Apr 28, 2015 13.50 13.61 13.24 13.54 1,321,313 +0.06(+0.44%)
Apr 27, 2015 13.39 13.55 13.33 13.48 2,239,278 +0.07(+0.50%)
Apr 24, 2015 13.46 13.63 13.32 13.41 2,747,161 -0.03(-0.19%)
Apr 23, 2015 13.66 13.67 13.15 13.44 4,286,269 -0.50(-3.61%)
Apr 22, 2015 14.06 15.02 13.87 13.94 4,779,840 -1.61(-10.36%)
Apr 21, 2015 15.43 15.64 15.26 15.55 1,079,145 +0.22(+1.42%)
Apr 20, 2015 15.67 15.72 15.17 15.33 849,347 -0.34(-2.19%)
Apr 17, 2015 15.74 15.77 15.39 15.68 726,767 -0.19(-1.22%)
Apr 16, 2015 15.98 16.06 15.71 15.87 644,506 -0.10(-0.63%)
Apr 15, 2015 15.53 16.17 15.37 15.97 823,521 +0.53(+3.42%)
Apr 14, 2015 15.65 15.77 15.12 15.44 854,994 -0.23(-1.45%)
Apr 13, 2015 15.96 15.97 15.49 15.67 966,599 -0.30(-1.89%)
Apr 10, 2015 16.04 16.04 15.83 15.97 402,939 +0.02(+0.11%)
Apr 09, 2015 15.85 16.16 15.73 15.95 680,857 +0.04(+0.26%)
Apr 08, 2015 16.16 16.16 15.62 15.91 605,461 -0.26(-1.61%)
Apr 07, 2015 16.02 16.22 15.79 16.17 521,616 +0.13(+0.84%)
Apr 06, 2015 16.08 16.43 15.87 16.04 1,081,366 +0.24(+1.54%)
Apr 02, 2015 15.81 15.79 15.79 15.79 715,749 -0.03(-0.16%)
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