Financial News

Adtran Holdings Inc (NQ: ADTN )

19.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.981 9.009 8.056 8.149 598,062 -0.71(-8.04%)
Oct 30, 2019 8.870 8.963 8.768 8.861 244,249 -0.01(-0.10%)
Oct 29, 2019 8.704 8.916 8.648 8.870 214,296 +0.15(+1.70%)
Oct 28, 2019 8.722 8.907 8.704 8.722 156,919 +0.06(+0.64%)
Oct 25, 2019 8.408 8.796 8.297 8.667 282,937 +0.26(+3.08%)
Oct 24, 2019 8.657 8.713 8.361 8.408 222,254 -0.23(-2.68%)
Oct 23, 2019 8.657 8.704 8.560 8.639 261,194 -0.01(-0.11%)
Oct 22, 2019 8.704 8.796 8.602 8.648 283,880 -0.06(-0.64%)
Oct 21, 2019 8.963 9.101 8.676 8.704 298,477 -0.20(-2.28%)
Oct 18, 2019 9.046 9.111 8.870 8.907 248,232 -0.17(-1.83%)
Oct 17, 2019 8.916 9.194 8.916 9.074 237,342 +0.19(+2.13%)
Oct 16, 2019 8.583 9.000 8.583 8.884 273,295 +0.32(+3.73%)
Oct 15, 2019 8.426 8.593 8.398 8.565 373,311 +0.17(+2.04%)
Oct 14, 2019 8.343 8.537 8.287 8.394 387,110 +0.03(+0.39%)
Oct 11, 2019 8.149 8.583 8.149 8.361 500,141 +0.21(+2.61%)
Oct 10, 2019 7.982 8.537 7.483 8.149 1,823,382 -1.94(-19.25%)
Oct 09, 2019 10.29 10.31 9.971 10.09 301,386 -0.13(-1.27%)
Oct 08, 2019 10.41 10.49 10.17 10.22 408,377 -0.23(-2.21%)
Oct 07, 2019 10.54 10.72 10.42 10.45 435,677 -0.18(-1.65%)
Oct 04, 2019 10.44 10.65 10.36 10.63 196,229 +0.18(+1.77%)
Oct 03, 2019 10.38 10.51 10.18 10.44 230,995 -0.01(-0.09%)
Oct 02, 2019 10.19 10.64 10.04 10.45 355,431 +0.21(+2.08%)
Oct 01, 2019 10.55 10.66 10.18 10.24 201,581 -0.25(-2.42%)
Sep 30, 2019 10.52 10.56 10.40 10.49 313,352 +0.04(+0.40%)
Sep 27, 2019 10.41 10.61 10.36 10.45 188,769 +0.02(+0.18%)
Sep 26, 2019 10.73 10.73 10.36 10.43 152,100 -0.39(-3.59%)
Sep 25, 2019 10.55 10.85 10.46 10.82 319,980 +0.27(+2.54%)
Sep 24, 2019 10.64 10.83 10.51 10.55 350,182 -0.13(-1.21%)
Sep 23, 2019 10.58 10.73 10.36 10.68 155,176 +0.07(+0.70%)
Sep 20, 2019 10.59 10.78 10.54 10.61 464,679 +0.05(+0.44%)
Sep 19, 2019 10.58 10.75 10.53 10.56 155,523 +0.01(+0.09%)
Sep 18, 2019 10.67 10.75 10.49 10.55 203,751 -0.16(-1.47%)
Sep 17, 2019 10.66 10.75 10.53 10.71 211,011 +0.01(+0.09%)
Sep 16, 2019 10.43 10.78 10.31 10.70 215,006 +0.21(+2.03%)
Sep 13, 2019 10.45 10.66 10.32 10.49 294,614 +0.11(+1.07%)
Sep 12, 2019 10.66 10.68 10.29 10.38 287,449 -0.30(-2.77%)
Sep 11, 2019 10.39 10.69 10.33 10.67 470,104 +0.32(+3.13%)
Sep 10, 2019 9.952 10.46 9.945 10.35 441,331 +0.39(+3.90%)
Sep 09, 2019 9.915 10.06 9.846 9.962 269,691 +0.08(+0.84%)
Sep 06, 2019 9.841 9.943 9.777 9.878 149,199 +0.05(+0.47%)
Sep 05, 2019 9.471 9.869 9.471 9.832 418,306 +0.49(+5.25%)
Sep 04, 2019 9.407 9.536 9.277 9.342 362,819 -0.03(-0.30%)
Sep 03, 2019 9.471 9.555 9.259 9.370 253,827 -0.13(-1.36%)
Aug 30, 2019 9.740 9.758 9.467 9.499 346,617 -0.21(-2.19%)
Aug 29, 2019 9.536 9.767 9.508 9.712 183,072 +0.29(+3.04%)
Aug 28, 2019 9.286 9.527 9.175 9.425 189,094 +0.07(+0.79%)
Aug 27, 2019 9.564 9.619 9.277 9.351 245,654 -0.16(-1.65%)
Aug 26, 2019 9.582 9.635 9.314 9.508 543,249 +0.03(+0.29%)
Aug 23, 2019 9.860 9.860 9.407 9.481 388,025 -0.43(-4.38%)
Aug 22, 2019 10.07 10.24 9.915 9.915 157,298 -0.13(-1.29%)
Aug 21, 2019 10.06 10.12 9.906 10.04 237,695 +0.06(+0.65%)
Aug 20, 2019 10.22 10.26 9.846 9.980 223,024 -0.25(-2.44%)
Aug 19, 2019 10.06 10.28 10.06 10.23 203,926 +0.29(+2.88%)
Aug 16, 2019 9.897 10.04 9.869 9.943 177,741 +0.15(+1.51%)
Aug 15, 2019 10.07 10.11 9.758 9.795 300,595 -0.27(-2.67%)
Aug 14, 2019 10.18 10.22 10.05 10.06 253,716 -0.29(-2.77%)
Aug 13, 2019 10.15 10.51 10.14 10.35 193,246 +0.09(+0.90%)
Aug 12, 2019 10.14 10.29 10.04 10.26 261,090 +0.06(+0.54%)
Aug 09, 2019 10.37 10.39 10.11 10.20 150,820 -0.17(-1.61%)
Aug 08, 2019 10.34 10.46 10.26 10.37 360,351 +0.12(+1.17%)
Aug 07, 2019 10.13 10.28 9.721 10.25 200,615 +0.01(+0.09%)
Aug 06, 2019 9.999 10.26 9.888 10.24 289,769 +0.26(+2.60%)
Aug 05, 2019 9.786 10.04 9.712 9.980 310,920 +0.01(+0.09%)
Aug 02, 2019 10.01 10.01 9.767 9.971 228,772 -0.16(-1.55%)
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