Financial News

Adtran Holdings Inc (NQ: ADTN )

18.16 -0.45 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.61 23.61 22.98 23.15 844,660 -0.62(-2.59%)
Dec 29, 2005 24.08 24.15 23.72 23.76 1,125,563 -0.21(-0.88%)
Dec 28, 2005 24.00 24.10 23.50 23.97 830,303 +0.15(+0.62%)
Dec 27, 2005 24.89 24.89 23.76 23.83 771,903 -0.92(-3.72%)
Dec 23, 2005 24.52 24.81 24.35 24.74 531,895 +0.32(+1.31%)
Dec 22, 2005 24.40 24.61 24.07 24.43 1,081,070 +0.14(+0.58%)
Dec 21, 2005 24.31 24.39 24.08 24.29 1,118,968 -0.03(-0.13%)
Dec 20, 2005 24.23 24.77 23.82 24.32 1,947,560 +0.04(+0.16%)
Dec 19, 2005 24.85 24.85 24.15 24.28 980,400 -0.64(-2.56%)
Dec 16, 2005 24.94 25.61 24.74 24.92 1,478,730 +0.02(+0.06%)
Dec 15, 2005 24.78 24.96 24.27 24.90 1,101,465 +0.09(+0.38%)
Dec 14, 2005 24.93 25.32 24.57 24.81 1,467,250 -0.11(-0.44%)
Dec 13, 2005 24.67 25.06 24.58 24.92 1,464,379 +0.33(+1.33%)
Dec 12, 2005 24.89 24.99 24.21 24.59 1,207,796 -0.19(-0.79%)
Dec 09, 2005 24.48 24.85 24.23 24.78 574,287 +0.39(+1.60%)
Dec 08, 2005 24.44 24.85 24.11 24.39 961,366 +0.04(+0.16%)
Dec 07, 2005 24.95 24.99 24.21 24.36 860,985 -0.53(-2.13%)
Dec 06, 2005 25.07 25.40 24.72 24.88 2,547,628 +0.41(+1.69%)
Dec 05, 2005 23.50 24.53 23.50 24.47 1,760,895 +0.69(+2.92%)
Dec 02, 2005 23.61 23.90 23.61 23.78 913,729 -0.03(-0.13%)
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