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%)
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