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, 2002 5.644 5.904 5.515 5.774 934,135 +0.04(+0.78%)
Sep 27, 2002 6.159 6.159 5.563 5.730 2,521,542 -0.52(-8.35%)
Sep 26, 2002 6.292 6.381 6.214 6.252 378,244 +0.01(+0.24%)
Sep 25, 2002 6.033 6.327 6.033 6.237 699,147 +0.19(+3.06%)
Sep 24, 2002 6.108 6.322 5.978 6.052 1,274,215 -0.13(-2.10%)
Sep 23, 2002 6.259 6.303 6.096 6.181 350,146 -0.10(-1.59%)
Sep 20, 2002 6.329 6.407 6.266 6.281 1,006,912 -0.01(-0.24%)
Sep 19, 2002 6.496 6.577 6.292 6.296 641,935 -0.23(-3.46%)
Sep 18, 2002 6.607 6.655 6.488 6.522 572,500 -0.12(-1.78%)
Sep 17, 2002 7.025 7.032 6.625 6.640 473,886 -0.27(-3.85%)
Sep 16, 2002 7.029 7.029 6.906 6.906 631,128 -0.06(-0.86%)
Sep 13, 2002 6.884 7.062 6.881 6.966 646,490 +0.08(+1.13%)
Sep 12, 2002 6.903 6.984 6.866 6.888 321,913 -0.15(-2.10%)
Sep 11, 2002 6.848 7.114 6.840 7.036 198,038 +0.07(+1.06%)
Sep 10, 2002 6.847 7.003 6.847 6.962 386,009 +0.03(+0.37%)
Sep 09, 2002 6.958 7.069 6.707 6.936 411,881 -0.01(-0.11%)
Sep 06, 2002 6.814 6.977 6.777 6.944 553,588 +0.17(+2.46%)
Sep 05, 2002 6.729 6.933 6.577 6.777 1,219,839 -0.00(-0.05%)
Sep 04, 2002 6.381 6.840 6.337 6.781 859,156 +0.49(+7.76%)
Sep 03, 2002 6.422 6.459 6.133 6.292 603,840 -0.14(-2.24%)
Aug 30, 2002 6.958 7.073 6.433 6.437 1,125,278 -0.52(-7.50%)
Aug 29, 2002 7.181 7.181 6.958 6.958 562,442 -0.23(-3.14%)
Aug 28, 2002 7.277 7.310 7.184 7.184 584,658 -0.11(-1.52%)
Aug 27, 2002 7.551 7.551 7.280 7.295 225,190 -0.20(-2.71%)
Aug 26, 2002 7.347 7.521 7.295 7.499 241,266 +0.17(+2.27%)
Aug 23, 2002 7.647 7.647 7.266 7.332 412,843 -0.23(-2.99%)
Aug 22, 2002 7.599 7.680 7.495 7.558 441,735 -0.06(-0.78%)
Aug 21, 2002 7.354 7.617 7.347 7.617 301,266 +0.27(+3.73%)
Aug 20, 2002 7.347 7.398 7.236 7.343 21,343,818 +0.04(+0.56%)
Aug 16, 2002 7.125 7.310 7.058 7.303 260,321 +0.12(+1.70%)
Aug 15, 2002 7.262 7.310 6.847 7.181 263,690 -0.03(-0.36%)
Aug 14, 2002 6.814 7.262 6.810 7.206 503,065 +0.50(+7.45%)
Aug 13, 2002 7.058 7.246 6.696 6.707 308,034 -0.46(-6.40%)
Aug 12, 2002 7.144 7.236 6.873 7.166 242,022 +0.21(+2.98%)
Aug 07, 2002 6.995 7.125 6.781 6.958 622,296 +0.10(+1.40%)
Aug 06, 2002 6.603 6.966 6.418 6.862 547,179 +0.37(+5.70%)
Aug 05, 2002 6.677 6.736 6.492 6.492 380,138 -0.24(-3.63%)
Aug 02, 2002 6.918 6.918 6.574 6.736 509,166 -0.20(-2.93%)
Aug 01, 2002 6.907 7.129 6.884 6.940 571,825 +0.00(+0.00%)
Jul 31, 2002 7.103 7.103 6.914 6.940 446,599 -0.19(-2.60%)
Jul 30, 2002 7.166 7.262 6.958 7.125 405,262 -0.06(-0.88%)
Jul 29, 2002 6.755 7.269 6.666 7.188 444,437 +0.51(+7.71%)
Jul 26, 2002 6.766 6.792 6.622 6.673 1,024,819 -0.12(-1.74%)
Jul 25, 2002 6.814 6.851 6.625 6.792 836,731 -0.14(-2.03%)
Jul 24, 2002 6.854 6.933 6.618 6.933 539,042 +0.09(+1.35%)
Jul 23, 2002 7.107 7.129 6.777 6.840 869,963 -0.22(-3.09%)
Jul 22, 2002 6.918 7.218 6.855 7.058 1,156,402 +0.10(+1.44%)
Jul 19, 2002 6.884 7.236 6.759 6.958 707,588 -0.09(-1.31%)
Jul 17, 2002 7.088 7.414 6.810 7.051 710,019 +0.46(+6.96%)
Jul 12, 2002 6.433 6.866 6.429 6.592 414,988 +0.16(+2.53%)
Jul 11, 2002 6.537 6.644 6.255 6.429 670,574 -0.00(-0.06%)
Jul 10, 2002 6.758 6.773 6.422 6.433 507,658 -0.34(-4.98%)
Jul 09, 2002 6.599 6.770 6.599 6.770 491,177 +0.17(+2.58%)
Jul 08, 2002 7.110 7.110 6.599 6.599 842,675 -0.51(-7.18%)
Jul 05, 2002 6.681 7.110 6.681 7.110 214,248 +0.43(+6.37%)
Jul 04, 2002 6.474 6.699 6.066 6.685 1,261,176 +0.00(+0.00%)
Jul 03, 2002 6.474 6.699 6.066 6.685 1,259,825 +0.07(+1.12%)
Jul 02, 2002 6.958 6.995 6.514 6.611 783,777 -0.49(-6.93%)
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