Financial News

Adtran Holdings Inc (NQ: ADTN )

19.38 -1.23 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.576 7.802 6.717 7.246 592,535 -0.33(-4.36%)
Mar 30, 2020 7.727 7.784 7.170 7.576 435,268 -0.02(-0.25%)
Mar 27, 2020 7.265 7.680 6.736 7.595 623,982 +0.25(+3.47%)
Mar 26, 2020 6.246 7.425 5.953 7.340 511,833 +1.49(+25.48%)
Mar 25, 2020 5.991 6.557 5.802 5.849 511,249 -0.14(-2.36%)
Mar 24, 2020 5.491 6.019 5.425 5.991 337,413 +0.74(+14.00%)
Mar 23, 2020 5.463 5.472 5.063 5.255 324,634 -0.22(-3.97%)
Mar 20, 2020 5.906 6.157 5.264 5.472 577,981 -0.38(-6.45%)
Mar 19, 2020 4.906 6.170 4.906 5.849 736,624 +0.99(+20.39%)
Mar 18, 2020 4.698 4.915 4.529 4.859 449,081 +0.03(+0.59%)
Mar 17, 2020 5.698 5.774 4.812 4.830 1,222,094 -0.74(-13.22%)
Mar 16, 2020 5.453 5.887 5.425 5.566 472,098 -0.46(-7.67%)
Mar 13, 2020 6.274 6.293 5.651 6.029 375,534 +0.10(+1.67%)
Mar 12, 2020 5.925 6.312 5.746 5.930 390,993 -0.52(-8.11%)
Mar 11, 2020 6.717 6.774 6.293 6.453 477,687 -0.47(-6.81%)
Mar 10, 2020 6.944 7.010 6.566 6.925 448,945 +0.25(+3.82%)
Mar 09, 2020 6.934 6.972 6.510 6.670 222,742 -0.75(-10.17%)
Mar 06, 2020 7.406 7.765 7.274 7.425 276,748 -0.19(-2.48%)
Mar 05, 2020 7.680 7.736 7.472 7.614 723,108 -0.26(-3.35%)
Mar 04, 2020 7.727 7.878 7.529 7.878 192,986 +0.25(+3.34%)
Mar 03, 2020 7.651 7.850 7.406 7.623 344,934 -0.06(-0.74%)
Mar 02, 2020 7.623 7.699 7.453 7.680 346,007 +0.09(+1.18%)
Feb 28, 2020 7.323 7.699 7.217 7.590 618,258 +0.01(+0.19%)
Feb 27, 2020 7.840 7.963 7.576 7.576 325,475 -0.44(-5.53%)
Feb 26, 2020 8.189 8.246 7.944 8.019 227,583 -0.12(-1.51%)
Feb 25, 2020 8.557 8.618 8.048 8.142 831,265 -0.43(-5.06%)
Feb 24, 2020 8.491 8.708 8.397 8.576 241,419 -0.25(-2.88%)
Feb 21, 2020 8.623 8.868 8.510 8.831 373,838 +0.18(+2.07%)
Feb 20, 2020 8.548 8.831 8.510 8.651 324,703 +0.53(+6.50%)
Feb 19, 2020 8.076 8.236 8.029 8.123 243,268 +0.09(+1.18%)
Feb 18, 2020 8.346 8.449 7.917 8.029 295,880 -0.39(-4.66%)
Feb 14, 2020 8.421 8.496 8.197 8.421 194,947 -0.03(-0.39%)
Feb 13, 2020 8.421 8.542 8.328 8.454 235,303 -0.06(-0.71%)
Feb 12, 2020 8.412 8.766 8.290 8.514 388,977 +0.21(+2.59%)
Feb 11, 2020 8.085 8.393 8.057 8.300 404,040 +0.26(+3.25%)
Feb 10, 2020 8.010 8.146 7.842 8.038 325,901 -0.02(-0.23%)
Feb 07, 2020 8.906 8.967 7.889 8.057 633,045 -0.91(-10.20%)
Feb 06, 2020 9.616 10.13 8.897 8.972 445,478 -0.30(-3.22%)
Feb 05, 2020 9.009 9.280 8.962 9.270 262,352 +0.33(+3.65%)
Feb 04, 2020 8.794 9.046 8.794 8.944 167,686 +0.27(+3.12%)
Feb 03, 2020 8.514 8.682 8.496 8.673 245,103 +0.22(+2.65%)
Jan 31, 2020 8.729 8.738 8.430 8.449 245,505 -0.34(-3.83%)
Jan 30, 2020 8.757 8.850 8.692 8.785 236,508 -0.06(-0.63%)
Jan 29, 2020 8.990 9.102 8.813 8.841 225,549 -0.17(-1.87%)
Jan 28, 2020 8.962 9.158 8.962 9.009 172,739 +0.07(+0.78%)
Jan 27, 2020 9.084 9.084 8.930 8.939 408,613 -0.29(-3.19%)
Jan 24, 2020 9.392 9.429 9.205 9.233 188,306 -0.16(-1.69%)
Jan 23, 2020 9.476 9.476 9.303 9.392 383,463 -0.10(-1.08%)
Jan 22, 2020 9.625 9.681 9.401 9.495 153,183 -0.09(-0.97%)
Jan 21, 2020 9.569 9.691 9.485 9.588 230,314 -0.03(-0.29%)
Jan 17, 2020 9.635 9.635 9.513 9.616 177,916 +0.06(+0.59%)
Jan 16, 2020 9.551 9.719 9.532 9.560 154,505 +0.11(+1.19%)
Jan 15, 2020 9.270 9.504 9.270 9.448 134,803 +0.17(+1.81%)
Jan 14, 2020 9.289 9.326 9.205 9.280 177,720 -0.07(-0.80%)
Jan 13, 2020 9.158 9.354 9.093 9.354 139,832 +0.21(+2.24%)
Jan 10, 2020 9.130 9.261 9.093 9.149 130,250 +0.01(+0.15%)
Jan 09, 2020 9.252 9.280 9.056 9.135 264,353 -0.14(-1.46%)
Jan 08, 2020 9.196 9.336 9.154 9.270 148,150 +0.04(+0.40%)
Jan 07, 2020 9.308 9.336 9.074 9.233 219,152 -0.08(-0.90%)
Jan 06, 2020 9.214 9.336 9.172 9.317 134,157 +0.02(+0.20%)
Jan 03, 2020 9.214 9.308 9.087 9.298 243,256 -0.05(-0.50%)
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