Financial News

Adtran Holdings Inc (NQ: ADTN )

4.995 -0.075 (-1.48%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 5.230 5.250 5.035 5.070 1,723,227 -0.15(-2.87%)
Jun 12, 2024 5.280 5.435 5.200 5.220 1,264,326 +0.10(+1.95%)
Jun 11, 2024 5.000 5.120 4.905 5.120 1,638,935 +0.08(+1.59%)
Jun 10, 2024 5.170 5.170 4.640 5.040 4,664,187 -0.30(-5.62%)
Jun 07, 2024 5.270 5.390 5.250 5.340 1,530,743 +0.02(+0.38%)
Jun 06, 2024 5.280 5.405 5.250 5.320 1,369,278 -0.03(-0.56%)
Jun 05, 2024 5.480 5.630 5.325 5.350 665,187 -0.06(-1.11%)
Jun 04, 2024 5.570 5.570 5.345 5.410 806,150 -0.19(-3.39%)
Jun 03, 2024 5.570 5.625 5.365 5.600 696,642 +0.05(+0.90%)
May 31, 2024 5.610 5.660 5.480 5.550 2,494,934 -0.02(-0.36%)
May 30, 2024 5.640 5.640 5.441 5.570 653,025 +0.02(+0.36%)
May 29, 2024 5.540 5.610 5.385 5.550 792,683 -0.11(-1.94%)
May 28, 2024 5.330 5.710 5.250 5.660 865,248 +0.39(+7.40%)
May 24, 2024 5.230 5.305 5.170 5.270 530,832 +0.05(+0.96%)
May 23, 2024 5.320 5.320 5.120 5.220 785,837 -0.11(-2.06%)
May 22, 2024 5.350 5.405 5.295 5.330 565,733 -0.01(-0.19%)
May 21, 2024 5.260 5.345 5.190 5.340 426,673 +0.07(+1.33%)
May 20, 2024 5.250 5.446 5.210 5.270 606,142 +0.00(+0.00%)
May 17, 2024 5.380 5.390 5.145 5.270 737,122 -0.10(-1.86%)
May 16, 2024 5.400 5.510 5.315 5.370 586,083 -0.01(-0.19%)
May 15, 2024 5.850 5.865 5.340 5.380 1,182,535 -0.45(-7.72%)
May 14, 2024 5.590 5.850 5.590 5.830 709,394 +0.29(+5.23%)
May 13, 2024 5.520 5.660 5.495 5.540 903,205 +0.08(+1.47%)
May 10, 2024 5.410 5.495 5.260 5.460 715,284 +0.09(+1.68%)
May 09, 2024 5.450 5.490 5.335 5.370 754,408 -0.10(-1.83%)
May 08, 2024 5.400 5.710 5.380 5.470 1,096,298 +0.08(+1.48%)
May 07, 2024 5.090 5.730 4.760 5.390 2,913,452 +0.68(+14.44%)
May 06, 2024 4.710 4.805 4.670 4.710 733,395 -0.03(-0.63%)
May 03, 2024 4.680 4.930 4.645 4.740 514,432 +0.12(+2.60%)
May 02, 2024 4.540 4.620 4.540 4.620 482,860 +0.09(+1.99%)
May 01, 2024 4.360 4.650 4.340 4.530 524,494 +0.15(+3.42%)
Apr 30, 2024 4.470 4.500 4.350 4.380 619,953 -0.16(-3.52%)
Apr 29, 2024 4.460 4.590 4.460 4.540 431,937 +0.11(+2.48%)
Apr 26, 2024 4.600 4.600 4.425 4.430 532,378 -0.14(-3.06%)
Apr 25, 2024 4.720 4.720 4.530 4.570 483,611 -0.18(-3.79%)
Apr 24, 2024 4.750 4.810 4.705 4.750 478,559 -0.03(-0.63%)
Apr 23, 2024 4.710 4.855 4.671 4.780 575,596 +0.04(+0.84%)
Apr 22, 2024 4.700 4.770 4.680 4.740 440,338 +0.05(+1.07%)
Apr 19, 2024 4.690 4.820 4.640 4.690 666,614 -0.04(-0.85%)
Apr 18, 2024 4.630 4.790 4.595 4.730 529,558 +0.08(+1.72%)
Apr 17, 2024 4.650 4.820 4.636 4.650 577,342 +0.02(+0.43%)
Apr 16, 2024 4.620 4.730 4.610 4.630 728,110 -0.05(-1.07%)
Apr 15, 2024 4.740 4.820 4.610 4.680 1,095,550 -0.04(-0.85%)
Apr 12, 2024 4.910 4.930 4.700 4.720 800,139 -0.23(-4.65%)
Apr 11, 2024 4.950 5.030 4.875 4.950 583,308 +0.01(+0.20%)
Apr 10, 2024 5.000 5.050 4.855 4.940 995,762 -0.19(-3.70%)
Apr 09, 2024 5.080 5.255 5.050 5.130 643,993 +0.08(+1.58%)
Apr 08, 2024 5.080 5.090 4.985 5.050 652,860 +0.02(+0.40%)
Apr 05, 2024 5.120 5.150 5.020 5.030 678,748 -0.10(-1.95%)
Apr 04, 2024 5.380 5.555 5.120 5.130 815,616 -0.21(-3.93%)
Apr 03, 2024 5.220 5.350 5.145 5.340 591,695 +0.12(+2.30%)
Apr 02, 2024 5.450 5.460 5.200 5.220 633,815 -0.28(-5.09%)
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