Financial News

Adtran Holdings Inc (NQ: ADTN )

5.330 -0.240 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.56 23.64 22.53 22.53 2,353,424 -1.12(-4.73%)
Mar 30, 2004 22.73 23.67 22.50 23.64 1,296,023 +1.01(+4.47%)
Mar 29, 2004 22.71 23.02 22.56 22.63 980,215 +0.18(+0.80%)
Mar 26, 2004 22.58 22.74 22.36 22.45 1,172,046 -0.07(-0.30%)
Mar 25, 2004 21.81 23.03 21.75 22.52 1,906,575 +1.03(+4.78%)
Mar 24, 2004 22.08 22.23 21.05 21.49 2,501,130 -0.44(-2.02%)
Mar 23, 2004 23.04 23.07 21.81 21.93 1,591,434 -0.47(-2.11%)
Mar 22, 2004 23.37 23.43 22.05 22.41 1,884,979 -1.17(-4.96%)
Mar 19, 2004 23.64 24.08 23.25 23.58 881,701 -0.07(-0.29%)
Mar 18, 2004 24.45 24.49 23.44 23.64 1,945,101 -0.88(-3.58%)
Mar 17, 2004 24.15 24.68 24.14 24.52 1,675,285 +0.47(+1.97%)
Mar 16, 2004 24.29 24.60 23.67 24.05 1,461,325 +0.48(+2.04%)
Mar 15, 2004 24.23 24.33 23.50 23.57 1,149,384 -0.88(-3.59%)
Mar 12, 2004 23.55 24.91 23.46 24.45 2,254,909 +1.73(+7.59%)
Mar 11, 2004 23.47 24.21 22.62 22.72 2,158,128 -0.65(-2.79%)
Mar 10, 2004 24.16 24.66 23.25 23.37 1,192,975 -0.82(-3.38%)
Mar 09, 2004 24.56 24.65 24.00 24.19 1,990,426 -0.35(-1.44%)
Mar 08, 2004 25.59 25.71 24.30 24.54 1,928,171 -1.13(-4.41%)
Mar 05, 2004 25.73 26.37 25.59 25.68 1,059,267 -0.35(-1.33%)
Mar 04, 2004 25.73 26.15 25.66 26.02 480,843 +0.26(+1.02%)
Mar 03, 2004 26.28 26.28 25.44 25.76 1,009,943 -0.52(-1.97%)
Mar 02, 2004 25.44 26.50 25.41 26.28 2,709,757 +0.89(+3.49%)
Mar 01, 2004 24.51 25.64 24.39 25.39 1,869,382 +0.95(+3.87%)
Feb 27, 2004 24.44 24.75 24.00 24.45 1,871,915 +0.12(+0.49%)
Feb 26, 2004 23.74 24.59 23.67 24.33 1,404,269 +0.62(+2.59%)
Feb 25, 2004 22.88 24.23 22.78 23.71 3,251,789 +1.16(+5.16%)
Feb 24, 2004 22.51 22.87 22.18 22.55 2,321,030 +0.11(+0.47%)
Feb 23, 2004 23.21 23.40 21.95 22.44 985,548 -0.59(-2.54%)
Feb 20, 2004 23.43 23.68 22.32 23.03 1,493,986 -0.53(-2.26%)
Feb 19, 2004 24.49 24.84 23.50 23.56 846,907 -0.80(-3.29%)
Feb 18, 2004 24.95 25.09 24.21 24.36 760,257 -0.15(-0.61%)
Feb 17, 2004 23.91 24.78 23.91 24.51 2,046,282 +0.89(+3.75%)
Feb 13, 2004 23.52 23.90 23.49 23.63 1,392,138 +0.19(+0.80%)
Feb 12, 2004 23.93 23.93 23.20 23.44 1,410,934 -0.64(-2.65%)
Feb 11, 2004 24.00 24.33 23.33 24.08 2,950,112 +0.30(+1.26%)
Feb 10, 2004 24.45 24.53 23.70 23.78 1,422,666 -0.73(-2.97%)
Feb 09, 2004 24.83 24.93 24.18 24.51 714,399 -0.25(-1.00%)
Feb 06, 2004 24.54 24.75 24.18 24.75 905,029 +0.27(+1.10%)
Feb 05, 2004 24.33 24.75 24.33 24.48 781,853 +0.35(+1.43%)
Feb 04, 2004 25.21 25.21 24.02 24.14 1,487,853 -1.13(-4.48%)
Feb 03, 2004 26.07 26.49 25.14 25.27 2,027,885 -1.41(-5.29%)
Feb 02, 2004 25.90 26.68 25.70 26.68 1,410,668 +0.86(+3.34%)
Jan 30, 2004 25.71 26.17 25.67 25.82 866,370 +0.14(+0.53%)
Jan 29, 2004 26.12 26.43 25.26 25.68 1,230,035 -0.53(-2.03%)
Jan 28, 2004 27.43 27.48 25.95 26.22 1,547,975 -0.91(-3.35%)
Jan 27, 2004 27.41 27.63 26.87 27.13 1,579,836 -0.35(-1.28%)
Jan 26, 2004 26.38 27.52 25.75 27.48 1,997,491 +1.26(+4.81%)
Jan 23, 2004 26.40 26.40 25.94 26.22 1,294,423 +0.13(+0.49%)
Jan 22, 2004 26.65 26.82 25.89 26.09 1,234,834 -0.44(-1.67%)
Jan 21, 2004 26.94 27.38 24.57 26.53 8,052,754 -1.15(-4.15%)
Jan 20, 2004 28.42 28.51 27.46 27.68 2,817,337 -0.21(-0.75%)
Jan 16, 2004 27.01 28.03 26.52 27.89 2,607,510 +1.76(+6.72%)
Jan 15, 2004 25.94 26.39 25.59 26.13 1,295,592 +0.09(+0.35%)
Jan 14, 2004 25.94 26.40 25.35 26.04 1,103,858 +0.10(+0.40%)
Jan 13, 2004 26.55 26.72 25.86 25.94 1,593,791 -0.56(-2.12%)
Jan 12, 2004 26.25 26.63 25.89 26.50 1,396,680 +0.35(+1.32%)
Jan 09, 2004 26.25 27.01 26.08 26.16 1,663,526 -0.44(-1.64%)
Jan 08, 2004 27.01 27.01 25.94 26.59 1,145,792 +0.26(+0.97%)
Jan 07, 2004 25.99 26.35 25.88 26.34 1,260,295 +0.46(+1.77%)
Jan 06, 2004 26.70 27.16 25.69 25.88 5,625,610 +1.37(+5.57%)
Jan 05, 2004 23.69 24.53 23.62 24.51 1,704,613 +1.01(+4.31%)
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