Financial News

Adtran Holdings Inc (NQ: ADTN )

24.42 +0.24 (+0.99%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.02 14.06 13.68 13.70 338,100 -0.25(-1.79%)
Mar 28, 2019 14.02 14.22 13.88 13.95 173,833 -0.07(-0.50%)
Mar 27, 2019 14.14 14.14 13.75 14.02 150,607 -0.15(-1.06%)
Mar 26, 2019 14.13 14.31 14.03 14.17 208,188 +0.11(+0.78%)
Mar 25, 2019 14.05 14.19 13.87 14.06 228,248 +0.02(+0.14%)
Mar 22, 2019 14.53 14.66 14.04 14.04 297,700 -0.61(-4.16%)
Mar 21, 2019 14.40 14.70 14.35 14.65 264,040 +0.23(+1.60%)
Mar 20, 2019 14.50 14.59 14.36 14.42 191,512 -0.12(-0.83%)
Mar 19, 2019 14.72 14.81 14.47 14.54 310,213 -0.13(-0.89%)
Mar 18, 2019 14.75 14.91 14.62 14.67 324,195 -0.08(-0.54%)
Mar 15, 2019 14.82 14.96 14.70 14.75 448,400 -0.02(-0.14%)
Mar 14, 2019 14.94 15.04 14.76 14.77 261,736 -0.14(-0.94%)
Mar 13, 2019 14.80 15.04 14.74 14.91 255,906 +0.19(+1.29%)
Mar 12, 2019 14.82 14.91 14.61 14.72 216,503 -0.09(-0.61%)
Mar 11, 2019 14.76 14.85 14.62 14.81 212,013 +0.06(+0.41%)
Mar 08, 2019 14.58 14.81 14.58 14.75 207,600 +0.10(+0.68%)
Mar 07, 2019 14.62 14.70 14.39 14.65 306,836 -0.01(-0.07%)
Mar 06, 2019 14.87 14.94 14.58 14.66 295,844 -0.25(-1.68%)
Mar 05, 2019 15.33 15.40 14.86 14.91 194,521 -0.39(-2.55%)
Mar 04, 2019 15.25 15.40 15.09 15.30 469,659 +0.10(+0.66%)
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