Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.448 9.517 9.194 9.378 386,988 -0.07(-0.74%)
Dec 28, 2018 9.613 9.814 9.404 9.448 493,154 -0.11(-1.19%)
Dec 27, 2018 9.491 9.709 9.247 9.561 330,779 -0.10(-1.08%)
Dec 26, 2018 9.168 9.692 8.915 9.666 477,842 +0.56(+6.14%)
Dec 24, 2018 9.142 9.247 8.950 9.107 247,379 -0.08(-0.86%)
Dec 21, 2018 9.343 9.535 9.124 9.186 1,915,012 -0.15(-1.59%)
Dec 20, 2018 9.255 9.430 9.081 9.334 394,246 +0.02(+0.19%)
Dec 19, 2018 9.570 9.797 9.238 9.317 299,197 -0.25(-2.65%)
Dec 18, 2018 9.666 9.832 9.465 9.570 306,475 +0.00(+0.00%)
Dec 17, 2018 10.06 10.20 9.517 9.570 419,589 -0.49(-4.86%)
Dec 14, 2018 10.21 10.32 10.02 10.06 160,223 -0.24(-2.29%)
Dec 13, 2018 10.55 10.57 10.14 10.29 480,253 -0.12(-1.17%)
Dec 12, 2018 10.25 10.66 10.24 10.42 405,346 +0.26(+2.58%)
Dec 11, 2018 10.42 10.66 9.998 10.15 291,264 -0.15(-1.44%)
Dec 10, 2018 10.47 10.70 10.11 10.30 468,120 -0.17(-1.67%)
Dec 07, 2018 10.92 11.12 10.43 10.48 282,882 -0.52(-4.69%)
Dec 06, 2018 10.79 11.03 10.41 10.99 366,972 +0.04(+0.40%)
Dec 04, 2018 11.14 11.19 10.58 10.95 380,116 -0.21(-1.88%)
Dec 03, 2018 10.96 11.18 10.85 11.16 282,155 +0.29(+2.65%)
Nov 30, 2018 10.82 10.91 10.42 10.87 363,166 +0.04(+0.40%)
Nov 29, 2018 10.95 11.08 10.77 10.83 200,660 -0.13(-1.20%)
Nov 28, 2018 10.92 11.10 10.77 10.96 301,436 +0.03(+0.32%)
Nov 27, 2018 11.01 11.07 10.88 10.92 191,651 -0.19(-1.73%)
Nov 26, 2018 11.32 11.39 11.01 11.12 192,364 -0.12(-1.09%)
Nov 23, 2018 11.23 11.41 11.18 11.24 65,509 -0.06(-0.54%)
Nov 21, 2018 11.30 11.30 11.30 0 +0.34(+3.11%)
Nov 20, 2018 11.58 11.65 10.95 10.96 197,548 -0.75(-6.41%)
Nov 19, 2018 11.87 11.87 11.37 11.71 368,835 -0.20(-1.69%)
Nov 16, 2018 11.94 11.98 11.74 11.91 295,137 -0.12(-1.02%)
Nov 15, 2018 11.93 12.07 11.67 12.03 220,583 +0.13(+1.10%)
Nov 14, 2018 12.05 12.17 11.76 11.90 469,265 -0.06(-0.51%)
Nov 13, 2018 11.83 12.01 11.78 11.96 185,412 +0.22(+1.86%)
Nov 12, 2018 12.23 12.32 11.74 11.74 438,785 -0.59(-4.74%)
Nov 09, 2018 12.57 12.59 12.22 12.33 322,852 -0.31(-2.42%)
Nov 08, 2018 12.48 12.66 12.44 12.63 188,680 +0.13(+1.05%)
Nov 07, 2018 12.31 12.50 12.22 12.50 201,228 +0.29(+2.36%)
Nov 06, 2018 12.26 12.46 12.10 12.22 327,627 -0.05(-0.43%)
Nov 05, 2018 12.18 12.37 12.00 12.27 505,819 +0.11(+0.93%)
Nov 02, 2018 12.19 12.26 12.07 12.15 311,056 +0.02(+0.14%)
Nov 01, 2018 11.79 12.17 11.67 12.14 370,579 +0.40(+3.42%)
Oct 31, 2018 12.08 12.16 11.68 11.74 346,346 -0.24(-2.04%)
Oct 30, 2018 11.57 12.03 11.55 11.98 240,997 +0.45(+3.86%)
Oct 29, 2018 11.96 12.06 11.40 11.53 295,215 -0.21(-1.77%)
Oct 26, 2018 11.55 11.86 11.32 11.74 295,418 +0.02(+0.15%)
Oct 25, 2018 11.66 11.90 11.51 11.73 308,287 +0.11(+0.97%)
Oct 24, 2018 12.08 12.09 11.60 11.61 351,465 -0.48(-3.95%)
Oct 23, 2018 12.04 12.23 11.79 12.09 455,971 -0.06(-0.50%)
Oct 22, 2018 11.92 12.48 11.92 12.15 544,839 +0.20(+1.67%)
Oct 19, 2018 11.97 12.40 11.93 11.95 718,136 -0.04(-0.36%)
Oct 18, 2018 13.10 13.10 11.73 11.99 1,445,260 -1.02(-7.86%)
Oct 17, 2018 14.94 15.38 12.83 13.02 2,899,663 -2.70(-17.16%)
Oct 16, 2018 14.78 15.96 14.65 15.71 875,073 +0.93(+6.28%)
Oct 15, 2018 14.72 15.00 14.52 14.79 273,336 +0.08(+0.53%)
Oct 12, 2018 14.79 15.06 14.60 14.71 230,038 +0.05(+0.36%)
Oct 11, 2018 14.68 14.96 14.62 14.66 276,740 -0.14(-0.94%)
Oct 10, 2018 15.23 15.25 14.76 14.80 244,897 -0.45(-2.96%)
Oct 09, 2018 14.86 15.32 14.77 15.25 266,104 +0.33(+2.21%)
Oct 08, 2018 15.04 15.25 14.76 14.92 219,104 -0.13(-0.86%)
Oct 05, 2018 15.36 15.36 14.90 15.05 246,412 -0.31(-2.03%)
Oct 04, 2018 15.62 15.78 15.25 15.36 213,006 -0.27(-1.72%)
Oct 03, 2018 15.52 15.88 15.45 15.63 276,849 +0.13(+0.84%)
Oct 02, 2018 15.19 15.66 15.11 15.50 433,956 +0.26(+1.71%)
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