Financial News

Adtran Holdings Inc (NQ: ADTN )

20.58 -0.29 (-1.39%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.24 11.34 10.82 11.29 349,598 +0.05(+0.40%)
Nov 29, 2018 11.37 11.51 11.19 11.25 193,163 -0.14(-1.20%)
Nov 28, 2018 11.35 11.53 11.19 11.38 290,174 +0.04(+0.32%)
Nov 27, 2018 11.44 11.50 11.30 11.35 184,491 -0.20(-1.73%)
Nov 26, 2018 11.76 11.83 11.44 11.55 185,177 -0.13(-1.09%)
Nov 23, 2018 11.66 11.86 11.61 11.67 63,062 -0.06(-0.54%)
Nov 21, 2018 11.74 11.74 11.74 0 +0.35(+3.11%)
Nov 20, 2018 12.03 12.10 11.37 11.38 190,167 -0.78(-6.41%)
Nov 19, 2018 12.34 12.34 11.81 12.16 355,055 -0.21(-1.69%)
Nov 16, 2018 12.41 12.45 12.20 12.37 284,110 -0.13(-1.02%)
Nov 15, 2018 12.39 12.54 12.12 12.50 212,342 +0.14(+1.10%)
Nov 14, 2018 12.52 12.64 12.22 12.36 451,733 -0.06(-0.51%)
Nov 13, 2018 12.29 12.48 12.24 12.43 178,485 +0.23(+1.86%)
Nov 12, 2018 12.71 12.80 12.19 12.20 422,392 -0.61(-4.74%)
Nov 09, 2018 13.06 13.08 12.70 12.81 310,790 -0.32(-2.42%)
Nov 08, 2018 12.96 13.15 12.92 13.12 181,631 +0.14(+1.05%)
Nov 07, 2018 12.79 12.99 12.69 12.99 193,710 +0.30(+2.36%)
Nov 06, 2018 12.73 12.94 12.57 12.69 315,387 -0.05(-0.43%)
Nov 05, 2018 12.65 12.85 12.46 12.74 486,921 +0.12(+0.93%)
Nov 02, 2018 12.66 12.73 12.54 12.63 299,435 +0.02(+0.14%)
Nov 01, 2018 12.25 12.64 12.12 12.61 356,734 +0.42(+3.42%)
Oct 31, 2018 12.54 12.64 12.14 12.19 333,407 -0.25(-2.04%)
Oct 30, 2018 12.02 12.50 12.00 12.44 231,993 +0.46(+3.86%)
Oct 29, 2018 12.42 12.53 11.84 11.98 284,186 -0.22(-1.77%)
Oct 26, 2018 12.00 12.32 11.76 12.20 284,381 +0.02(+0.15%)
Oct 25, 2018 12.12 12.36 11.96 12.18 296,770 +0.12(+0.97%)
Oct 24, 2018 12.55 12.56 12.05 12.06 338,335 -0.50(-3.95%)
Oct 23, 2018 12.50 12.70 12.24 12.56 438,936 -0.06(-0.50%)
Oct 22, 2018 12.39 12.96 12.39 12.62 524,483 +0.21(+1.67%)
Oct 19, 2018 12.43 12.88 12.40 12.41 691,306 -0.05(-0.36%)
Oct 18, 2018 13.61 13.61 12.18 12.46 1,391,265 -1.06(-7.86%)
Oct 17, 2018 15.52 15.98 13.32 13.52 2,791,331 -2.80(-17.16%)
Oct 16, 2018 15.35 16.58 15.22 16.32 842,380 +0.96(+6.28%)
Oct 15, 2018 15.29 15.59 15.08 15.36 263,124 +0.08(+0.53%)
Oct 12, 2018 15.36 15.65 15.16 15.28 221,444 +0.05(+0.35%)
Oct 11, 2018 15.25 15.54 15.19 15.23 266,401 -0.14(-0.94%)
Oct 10, 2018 15.82 15.84 15.33 15.37 235,747 -0.47(-2.96%)
Oct 09, 2018 15.44 15.92 15.34 15.84 256,163 +0.34(+2.21%)
Oct 08, 2018 15.62 15.84 15.34 15.50 210,918 -0.14(-0.86%)
Oct 05, 2018 15.96 15.96 15.48 15.63 237,206 -0.32(-2.03%)
Oct 04, 2018 16.23 16.39 15.85 15.96 205,048 -0.28(-1.72%)
Oct 03, 2018 16.13 16.50 16.05 16.23 266,505 +0.14(+0.84%)
Oct 02, 2018 15.77 16.27 15.69 16.10 417,744 +0.27(+1.71%)
Oct 01, 2018 15.96 16.06 15.65 15.83 375,047 -0.07(-0.45%)
Sep 28, 2018 15.68 15.90 15.63 15.90 257,519 +0.18(+1.15%)
Sep 27, 2018 16.35 16.35 15.72 15.72 297,318 -0.59(-3.59%)
Sep 26, 2018 16.44 16.53 16.26 16.31 174,573 -0.09(-0.55%)
Sep 25, 2018 16.49 16.62 16.26 16.40 260,853 -0.05(-0.27%)
Sep 24, 2018 16.80 16.89 16.40 16.44 181,816 -0.32(-1.88%)
Sep 21, 2018 16.67 16.89 16.49 16.76 1,167,162 +0.09(+0.54%)
Sep 20, 2018 16.62 16.80 16.62 16.67 201,828 +0.14(+0.82%)
Sep 19, 2018 16.71 16.76 16.44 16.53 356,603 -0.23(-1.34%)
Sep 18, 2018 16.53 16.89 16.53 16.76 319,449 +0.14(+0.81%)
Sep 17, 2018 16.80 16.85 16.17 16.62 219,442 -0.27(-1.60%)
Sep 14, 2018 16.89 17.09 16.80 16.89 256,853 -0.05(-0.27%)
Sep 13, 2018 16.71 17.39 16.71 16.94 552,174 +0.23(+1.35%)
Sep 12, 2018 15.00 16.94 14.98 16.71 838,625 +1.85(+12.42%)
Sep 11, 2018 15.05 15.05 14.68 14.86 170,730 -0.18(-1.20%)
Sep 10, 2018 15.23 15.23 15.05 15.05 138,338 -0.18(-1.18%)
Sep 07, 2018 15.09 15.27 15.00 15.23 191,252 +0.14(+0.90%)
Sep 06, 2018 15.23 15.23 15.05 15.09 115,954 -0.18(-1.18%)
Sep 05, 2018 15.32 15.36 15.09 15.27 157,938 +0.00(+0.00%)
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