Financial News

Adtran Holdings Inc (NQ: ADTN )

5.410 +0.090 (+1.69%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.79 10.89 10.51 10.65 275,624 -0.23(-2.14%)
Nov 26, 2008 10.14 10.93 10.13 10.88 898,408 +0.61(+5.91%)
Nov 25, 2008 10.25 10.28 9.848 10.28 884,078 +0.15(+1.48%)
Nov 24, 2008 9.983 10.48 9.773 10.13 1,710,390 +0.32(+3.21%)
Nov 21, 2008 9.495 9.818 9.090 9.810 1,489,831 +0.45(+4.81%)
Nov 20, 2008 9.143 10.05 9.143 9.360 1,558,899 +0.13(+1.38%)
Nov 19, 2008 9.878 10.13 9.233 9.233 926,017 -0.63(-6.39%)
Nov 18, 2008 10.06 10.18 9.458 9.863 1,235,003 -0.22(-2.16%)
Nov 17, 2008 10.03 10.48 10.02 10.08 835,637 +0.00(+0.00%)
Nov 14, 2008 10.72 11.09 10.05 10.08 1,149,090 -0.79(-7.25%)
Nov 13, 2008 10.16 10.88 9.653 10.87 1,435,988 +0.92(+9.19%)
Nov 12, 2008 10.28 10.43 9.953 9.953 787,604 -0.49(-4.67%)
Nov 11, 2008 10.60 10.74 10.29 10.44 1,052,520 -0.26(-2.45%)
Nov 10, 2008 11.21 11.25 10.58 10.70 462,600 -0.34(-3.12%)
Nov 07, 2008 10.93 11.16 10.79 11.05 350,874 +0.26(+2.43%)
Nov 06, 2008 11.30 11.72 10.72 10.79 1,330,882 -0.68(-5.95%)
Nov 05, 2008 11.27 11.88 11.25 11.47 1,723,212 +0.02(+0.20%)
Nov 04, 2008 11.52 11.57 10.98 11.45 660,744 +0.15(+1.33%)
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