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 (%)
Feb 28, 2002 9.161 9.161 8.661 8.920 843,215 -0.04(-0.50%)
Feb 27, 2002 9.353 9.509 8.931 8.965 919,405 -0.34(-3.62%)
Feb 26, 2002 8.987 9.350 8.983 9.301 536,027 +0.13(+1.41%)
Feb 25, 2002 9.179 9.320 9.068 9.172 488,476 +0.03(+0.32%)
Feb 22, 2002 9.035 9.327 8.909 9.142 410,125 +0.11(+1.19%)
Feb 21, 2002 9.164 9.261 9.009 9.035 429,848 -0.13(-1.41%)
Feb 20, 2002 9.035 9.375 8.979 9.164 460,918 +0.11(+1.27%)
Feb 19, 2002 9.261 9.301 9.035 9.050 658,686 -0.23(-2.43%)
Feb 18, 2002 9.564 9.564 9.264 9.275 553,858 +0.00(+0.00%)
Feb 15, 2002 9.564 9.564 9.264 9.275 552,777 -0.34(-3.50%)
Feb 14, 2002 9.592 9.660 9.516 9.612 409,585 +0.02(+0.23%)
Feb 13, 2002 9.475 9.694 9.401 9.590 133,736 +0.10(+1.05%)
Feb 12, 2002 9.527 9.568 9.227 9.490 413,637 -0.09(-0.97%)
Feb 11, 2002 9.457 9.586 9.338 9.583 561,963 +0.04(+0.47%)
Feb 08, 2002 9.157 9.564 9.157 9.538 411,746 +0.37(+4.00%)
Feb 07, 2002 9.468 9.542 9.161 9.172 271,795 -0.23(-2.48%)
Feb 06, 2002 9.623 9.672 9.353 9.405 391,753 -0.22(-2.27%)
Feb 05, 2002 9.438 9.720 9.253 9.623 351,497 +0.09(+0.97%)
Feb 04, 2002 9.808 9.923 9.498 9.531 437,953 -0.38(-3.85%)
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