Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.196 7.196 7.005 7.031 440,796 -0.19(-2.60%)
Jul 30, 2002 7.260 7.358 7.050 7.219 399,997 -0.06(-0.88%)
Jul 29, 2002 6.844 7.365 6.754 7.283 438,663 +0.52(+7.71%)
Jul 26, 2002 6.855 6.881 6.709 6.761 1,011,504 -0.12(-1.74%)
Jul 25, 2002 6.904 6.941 6.713 6.881 825,860 -0.14(-2.03%)
Jul 24, 2002 6.945 7.024 6.705 7.024 532,038 +0.09(+1.35%)
Jul 23, 2002 7.200 7.223 6.866 6.930 858,660 -0.22(-3.09%)
Jul 22, 2002 7.009 7.313 6.945 7.151 1,141,378 +0.10(+1.44%)
Jul 19, 2002 6.975 7.331 6.848 7.050 698,394 -0.09(-1.31%)
Jul 17, 2002 7.181 7.511 6.900 7.144 700,794 +0.46(+6.96%)
Jul 12, 2002 6.518 6.956 6.514 6.679 409,597 +0.17(+2.53%)
Jul 11, 2002 6.623 6.731 6.338 6.514 661,861 -0.00(-0.06%)
Jul 10, 2002 6.847 6.863 6.506 6.518 501,063 -0.34(-4.98%)
Jul 09, 2002 6.686 6.859 6.686 6.859 484,796 +0.17(+2.58%)
Jul 08, 2002 7.204 7.204 6.686 6.686 831,727 -0.52(-7.18%)
Jul 05, 2002 6.769 7.204 6.769 7.204 211,465 +0.43(+6.37%)
Jul 04, 2002 6.559 6.788 6.146 6.773 1,244,790 +0.00(+0.00%)
Jul 03, 2002 6.559 6.788 6.146 6.773 1,243,457 +0.08(+1.12%)
Jul 02, 2002 7.050 7.088 6.600 6.698 773,594 -0.50(-6.93%)
Jul 01, 2002 7.313 7.331 7.088 7.196 890,126 +0.07(+1.01%)
Jun 28, 2002 7.125 7.594 7.050 7.125 1,150,124 -0.15(-2.07%)
Jun 27, 2002 7.305 7.463 7.028 7.275 718,128 +0.08(+1.15%)
Jun 26, 2002 7.088 7.298 6.833 7.193 1,061,058 +0.06(+0.79%)
Jun 25, 2002 7.189 7.519 7.118 7.136 878,660 -0.37(-4.95%)
Jun 21, 2002 7.193 7.511 7.084 7.508 1,456,789 +0.45(+6.32%)
Jun 20, 2002 7.181 7.519 7.058 7.061 778,661 -0.13(-1.82%)
Jun 19, 2002 7.523 7.526 7.181 7.192 591,729 -0.38(-4.96%)
Jun 18, 2002 7.838 7.942 7.564 7.568 489,596 -0.23(-2.93%)
Jun 17, 2002 7.583 7.943 7.583 7.796 261,598 +0.22(+2.97%)
Jun 14, 2002 7.320 7.688 7.043 7.571 1,212,791 +0.11(+1.51%)
Jun 12, 2002 7.463 7.481 7.264 7.459 755,727 -0.02(-0.30%)
Jun 11, 2002 7.628 7.838 7.463 7.481 1,510,655 -0.07(-0.94%)
Jun 10, 2002 7.335 7.763 7.335 7.553 1,095,992 +0.19(+2.55%)
Jun 07, 2002 7.536 7.536 7.343 7.365 2,434,382 -0.18(-2.39%)
Jun 06, 2002 8.250 8.250 7.538 7.545 991,726 -0.74(-8.92%)
Jun 05, 2002 8.494 8.494 8.160 8.284 293,331 -0.60(-6.75%)
May 31, 2002 8.756 8.978 8.726 8.884 418,396 +0.13(+1.50%)
May 28, 2002 8.719 8.783 8.580 8.753 378,663 +0.03(+0.30%)
May 27, 2002 8.644 8.891 8.633 8.726 170,665 +0.00(+0.00%)
May 24, 2002 8.644 8.891 8.633 8.726 165,598 -0.14(-1.61%)
May 23, 2002 8.963 9.000 8.629 8.869 272,264 -0.18(-1.99%)
May 22, 2002 9.173 9.278 8.921 9.049 178,132 -0.20(-2.11%)
May 21, 2002 9.413 9.465 9.169 9.244 187,198 -0.08(-0.84%)
May 20, 2002 9.375 9.638 9.278 9.323 346,397 -0.17(-1.82%)
May 17, 2002 9.383 9.578 9.375 9.495 242,931 +0.12(+1.32%)
May 16, 2002 9.390 9.517 9.349 9.371 466,663 -0.08(-0.83%)
May 15, 2002 9.184 9.649 9.120 9.450 651,995 +0.27(+2.98%)
May 14, 2002 8.813 9.323 8.809 9.176 332,530 +0.45(+5.16%)
May 13, 2002 8.400 8.745 8.250 8.726 246,664 +0.38(+4.58%)
May 10, 2002 8.522 8.546 8.138 8.344 314,397 -0.08(-0.98%)
May 09, 2002 8.794 8.906 8.426 8.426 236,531 -0.35(-3.97%)
May 08, 2002 8.254 8.835 8.254 8.775 895,993 +0.45(+5.41%)
May 07, 2002 8.494 8.494 8.198 8.325 323,997 -0.15(-1.81%)
May 06, 2002 8.719 8.719 8.472 8.479 615,195 -0.22(-2.54%)
May 03, 2002 8.899 8.910 8.633 8.700 283,197 -0.20(-2.19%)
May 02, 2002 9.114 9.150 8.828 8.895 531,196 -0.23(-2.51%)
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