Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.674 9.804 9.487 9.567 203,140 -0.13(-1.30%)
Sep 29, 2020 9.543 9.786 9.543 9.693 161,553 +0.17(+1.76%)
Sep 28, 2020 9.394 9.637 9.394 9.525 240,385 +0.26(+2.82%)
Sep 25, 2020 9.133 9.674 9.114 9.263 139,890 +0.11(+1.22%)
Sep 24, 2020 9.105 9.441 9.012 9.151 219,052 -0.07(-0.71%)
Sep 23, 2020 9.534 9.702 9.151 9.217 278,986 -0.34(-3.52%)
Sep 22, 2020 9.655 9.655 9.385 9.553 195,088 -0.06(-0.58%)
Sep 21, 2020 9.581 9.627 9.431 9.609 296,327 -0.17(-1.72%)
Sep 18, 2020 9.730 9.823 9.469 9.776 679,086 +0.12(+1.26%)
Sep 17, 2020 9.674 9.814 9.576 9.655 293,744 -0.23(-2.31%)
Sep 16, 2020 9.916 10.03 9.851 9.884 229,777 +0.04(+0.43%)
Sep 15, 2020 9.935 10.21 9.711 9.842 457,774 +0.03(+0.29%)
Sep 14, 2020 9.655 9.860 9.478 9.814 192,275 +0.19(+1.99%)
Sep 11, 2020 9.478 9.707 9.375 9.623 229,399 +0.22(+2.33%)
Sep 10, 2020 9.627 9.711 9.394 9.403 266,824 -0.13(-1.37%)
Sep 09, 2020 9.543 9.879 9.347 9.534 262,678 +0.03(+0.29%)
Sep 08, 2020 9.581 9.711 9.469 9.506 281,226 -0.24(-2.49%)
Sep 04, 2020 9.814 9.926 9.534 9.748 292,752 +0.05(+0.48%)
Sep 03, 2020 10.24 10.24 9.627 9.702 396,151 -0.97(-9.09%)
Sep 02, 2020 10.47 10.75 10.38 10.67 170,767 +0.21(+2.05%)
Sep 01, 2020 10.31 10.52 10.22 10.46 296,754 +0.11(+1.08%)
Aug 31, 2020 10.48 10.53 10.23 10.35 342,312 -0.12(-1.16%)
Aug 28, 2020 10.63 10.72 10.35 10.47 189,093 -0.06(-0.53%)
Aug 27, 2020 11.01 11.06 10.51 10.52 239,312 -0.38(-3.47%)
Aug 26, 2020 10.96 11.19 10.88 10.90 235,056 -0.04(-0.34%)
Aug 25, 2020 10.80 11.00 10.80 10.94 232,309 +0.15(+1.43%)
Aug 24, 2020 10.90 10.96 10.62 10.78 253,730 -0.01(-0.09%)
Aug 21, 2020 10.96 11.12 10.71 10.79 186,199 -0.24(-2.16%)
Aug 20, 2020 11.07 11.36 10.94 11.03 211,013 -0.15(-1.38%)
Aug 19, 2020 11.23 11.49 11.11 11.19 230,247 -0.03(-0.25%)
Aug 18, 2020 11.21 11.32 11.06 11.21 249,461 +0.01(+0.08%)
Aug 17, 2020 11.29 11.41 11.17 11.20 234,129 -0.07(-0.66%)
Aug 14, 2020 11.38 11.45 11.22 11.28 162,537 -0.13(-1.18%)
Aug 13, 2020 11.25 11.54 11.12 11.41 225,596 +0.08(+0.69%)
Aug 12, 2020 11.35 11.58 11.25 11.33 235,835 +0.12(+1.07%)
Aug 11, 2020 11.30 11.67 11.16 11.21 273,505 +0.00(+0.00%)
Aug 10, 2020 11.54 11.63 11.15 11.21 356,965 -0.27(-2.34%)
Aug 07, 2020 11.30 11.81 11.27 11.48 351,751 +0.25(+2.23%)
Aug 06, 2020 11.78 12.22 10.69 11.23 810,059 -0.66(-5.53%)
Aug 05, 2020 11.82 12.22 11.81 11.89 381,119 -0.02(-0.16%)
Aug 04, 2020 11.51 11.95 11.44 11.91 383,282 +0.32(+2.80%)
Aug 03, 2020 11.58 11.66 11.44 11.58 287,013 +0.08(+0.73%)
Jul 31, 2020 11.34 11.53 11.19 11.50 333,715 +0.16(+1.39%)
Jul 30, 2020 11.20 11.40 11.09 11.34 238,337 -0.13(-1.13%)
Jul 29, 2020 11.38 11.63 11.38 11.47 199,768 +0.14(+1.23%)
Jul 28, 2020 11.67 11.74 11.30 11.33 338,082 -0.48(-4.08%)
Jul 27, 2020 11.69 11.85 11.65 11.81 244,583 +0.15(+1.27%)
Jul 24, 2020 11.78 11.88 11.56 11.67 281,768 -0.20(-1.72%)
Jul 23, 2020 11.73 11.94 11.53 11.87 486,395 +0.25(+2.15%)
Jul 22, 2020 10.89 11.69 10.88 11.62 835,479 +0.79(+7.26%)
Jul 21, 2020 10.95 11.23 10.73 10.83 311,871 +0.06(+0.60%)
Jul 20, 2020 10.62 10.98 10.49 10.77 503,288 +0.12(+1.13%)
Jul 17, 2020 10.23 10.69 10.23 10.65 384,907 +0.40(+3.88%)
Jul 16, 2020 10.43 10.44 10.17 10.25 226,564 -0.23(-2.21%)
Jul 15, 2020 10.47 10.71 10.31 10.48 326,056 +0.24(+2.35%)
Jul 14, 2020 10.10 10.26 9.935 10.24 245,988 +0.19(+1.84%)
Jul 13, 2020 10.22 10.42 10.05 10.06 300,890 -0.06(-0.55%)
Jul 10, 2020 10.27 10.29 10.06 10.11 167,073 -0.15(-1.44%)
Jul 09, 2020 10.20 10.32 10.05 10.26 251,778 +0.04(+0.36%)
Jul 08, 2020 10.19 10.38 10.05 10.22 356,724 +0.02(+0.18%)
Jul 07, 2020 10.28 10.51 10.19 10.20 333,550 -0.20(-1.96%)
Jul 06, 2020 10.00 10.47 9.870 10.41 390,940 +0.67(+6.84%)
Jul 02, 2020 9.972 10.13 9.713 9.741 233,277 -0.08(-0.85%)
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