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 (%)
Mar 29, 2002 8.811 8.940 8.774 8.937 347,652 +0.00(+0.00%)
Mar 28, 2002 8.811 8.940 8.774 8.937 346,841 +0.04(+0.42%)
Mar 27, 2002 8.703 8.914 8.663 8.900 619,669 +0.16(+1.78%)
Mar 26, 2002 9.144 9.144 8.707 8.744 670,723 -0.30(-3.28%)
Mar 25, 2002 9.325 9.403 9.029 9.040 540,252 -0.16(-1.77%)
Mar 22, 2002 9.288 9.510 9.199 9.203 455,702 -0.09(-0.96%)
Mar 21, 2002 9.218 9.318 9.074 9.292 542,953 +0.06(+0.68%)
Mar 20, 2002 9.037 9.347 8.922 9.229 905,462 -0.49(-5.03%)
Mar 19, 2002 10.29 10.29 9.699 9.718 379,527 -0.57(-5.58%)
Mar 18, 2002 10.18 10.29 9.921 10.29 300,110 +0.15(+1.46%)
Mar 15, 2002 9.888 10.20 9.814 10.14 374,664 +0.03(+0.29%)
Mar 14, 2002 9.973 10.19 9.873 10.11 338,738 +0.12(+1.19%)
Mar 13, 2002 9.918 10.09 9.736 9.995 269,315 -0.01(-0.15%)
Mar 12, 2002 10.22 10.27 9.929 10.01 370,342 -0.40(-3.84%)
Mar 11, 2002 10.46 10.46 10.24 10.41 267,965 -0.06(-0.60%)
Mar 08, 2002 10.18 10.52 10.18 10.47 278,229 +0.40(+3.93%)
Mar 07, 2002 10.44 10.55 9.999 10.08 404,648 -0.35(-3.37%)
Mar 06, 2002 10.05 10.43 9.736 10.43 651,274 +0.41(+4.10%)
Mar 05, 2002 9.440 10.11 9.310 10.02 519,992 +0.35(+3.64%)
Mar 04, 2002 9.388 9.732 8.863 9.666 433,282 +0.26(+2.80%)
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