Financial News

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.646 5.905 5.516 5.775 933,966 +0.04(+0.78%)
Sep 27, 2002 6.160 6.160 5.564 5.731 2,521,087 -0.52(-8.35%)
Sep 26, 2002 6.293 6.382 6.216 6.253 378,176 +0.01(+0.24%)
Sep 25, 2002 6.034 6.329 6.034 6.238 699,021 +0.19(+3.06%)
Sep 24, 2002 6.109 6.323 5.979 6.053 1,273,985 -0.13(-2.10%)
Sep 23, 2002 6.260 6.304 6.097 6.182 350,083 -0.10(-1.59%)
Sep 20, 2002 6.330 6.408 6.267 6.282 1,006,730 -0.01(-0.24%)
Sep 19, 2002 6.497 6.578 6.293 6.297 641,819 -0.23(-3.46%)
Sep 18, 2002 6.608 6.656 6.490 6.523 572,397 -0.12(-1.78%)
Sep 17, 2002 7.026 7.034 6.627 6.641 473,801 -0.27(-3.85%)
Sep 16, 2002 7.030 7.030 6.908 6.908 631,014 -0.06(-0.86%)
Sep 13, 2002 6.886 7.063 6.882 6.967 646,374 +0.08(+1.13%)
Sep 12, 2002 6.904 6.986 6.867 6.889 321,855 -0.15(-2.10%)
Sep 11, 2002 6.849 7.115 6.841 7.037 198,002 +0.07(+1.06%)
Sep 10, 2002 6.849 7.004 6.849 6.963 385,940 +0.03(+0.37%)
Sep 09, 2002 6.960 7.071 6.708 6.938 411,807 -0.01(-0.11%)
Sep 06, 2002 6.815 6.978 6.778 6.945 553,488 +0.17(+2.46%)
Sep 05, 2002 6.730 6.934 6.578 6.778 1,219,619 -0.00(-0.05%)
Sep 04, 2002 6.382 6.841 6.338 6.782 859,001 +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