Financial News

Adtran Holdings Inc (NQ: ADTN )

19.05 -0.33 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.51 10.87 10.21 10.84 463,185 +0.25(+2.33%)
May 28, 2020 10.94 11.05 10.51 10.60 293,234 -0.23(-2.11%)
May 27, 2020 10.80 10.83 10.42 10.83 344,365 +0.23(+2.15%)
May 26, 2020 11.07 11.15 10.52 10.60 303,417 -0.06(-0.54%)
May 22, 2020 10.36 10.65 10.28 10.65 225,074 +0.25(+2.38%)
May 21, 2020 10.46 10.70 10.38 10.41 278,655 -0.07(-0.63%)
May 20, 2020 10.51 10.58 10.27 10.47 295,868 +0.10(+0.92%)
May 19, 2020 10.30 10.67 10.23 10.38 324,056 +0.01(+0.09%)
May 18, 2020 10.35 10.42 9.986 10.37 426,298 +0.56(+5.67%)
May 15, 2020 9.746 10.05 9.642 9.812 389,525 +0.10(+1.07%)
May 14, 2020 9.576 9.850 9.406 9.708 304,427 +0.01(+0.10%)
May 13, 2020 10.28 10.49 9.402 9.699 440,449 -0.74(-7.05%)
May 12, 2020 10.26 10.76 10.02 10.43 399,203 +0.37(+3.65%)
May 11, 2020 10.61 10.63 10.00 10.07 598,016 -0.67(-6.28%)
May 08, 2020 11.32 11.32 10.50 10.74 840,526 -0.25(-2.28%)
May 07, 2020 9.614 11.25 9.614 10.99 1,207,968 +1.30(+13.44%)
May 06, 2020 9.519 9.925 9.340 9.689 434,623 +0.19(+1.99%)
May 05, 2020 9.425 9.812 9.397 9.501 246,509 +0.07(+0.70%)
May 04, 2020 9.246 9.482 9.104 9.435 428,487 +0.02(+0.20%)
May 01, 2020 9.435 9.538 9.067 9.416 325,081 -0.28(-2.92%)
Apr 30, 2020 9.925 9.935 9.529 9.699 308,139 -0.37(-3.66%)
Apr 29, 2020 9.736 10.20 9.623 10.07 446,910 +0.58(+6.06%)
Apr 28, 2020 9.652 9.689 9.274 9.491 285,381 +0.07(+0.70%)
Apr 27, 2020 9.048 9.661 9.048 9.425 295,582 +0.40(+4.39%)
Apr 24, 2020 8.784 9.076 8.774 9.029 288,089 +0.27(+3.12%)
Apr 23, 2020 8.368 9.019 8.368 8.755 268,712 +0.42(+4.98%)
Apr 22, 2020 8.368 8.765 8.170 8.340 360,195 +0.16(+1.96%)
Apr 21, 2020 8.887 9.028 8.151 8.180 274,227 -0.96(-10.53%)
Apr 20, 2020 8.784 9.228 8.369 9.142 656,514 +0.19(+2.11%)
Apr 17, 2020 9.019 9.538 8.746 8.953 776,188 +1.13(+14.48%)
Apr 16, 2020 7.755 7.953 7.557 7.821 313,403 +0.04(+0.48%)
Apr 15, 2020 7.868 7.953 7.670 7.784 267,897 -0.36(-4.40%)
Apr 14, 2020 8.595 8.651 8.019 8.142 445,002 -0.30(-3.58%)
Apr 13, 2020 8.708 8.807 8.274 8.444 293,565 -0.27(-3.14%)
Apr 09, 2020 8.850 8.944 8.067 8.718 449,517 +0.03(+0.33%)
Apr 08, 2020 8.321 8.746 8.227 8.689 463,432 +0.42(+5.14%)
Apr 07, 2020 8.397 8.802 8.029 8.265 523,682 +0.03(+0.34%)
Apr 06, 2020 8.161 8.312 7.689 8.236 373,128 +0.44(+5.69%)
Apr 03, 2020 7.463 7.878 7.406 7.793 539,823 +0.29(+3.90%)
Apr 02, 2020 7.246 7.647 7.066 7.500 338,080 +0.25(+3.52%)
Apr 01, 2020 7.133 7.406 7.123 7.246 680,368 +0.00(+0.00%)
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%)
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