Financial News

Adtran Holdings Inc (NQ: ADTN )

20.29 +0.04 (+0.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.598 8.673 8.524 8.580 119,218 -0.03(-0.33%)
Nov 27, 2019 8.608 8.766 8.570 8.608 175,453 -0.01(-0.11%)
Nov 26, 2019 8.645 8.850 8.535 8.617 354,675 -0.03(-0.32%)
Nov 25, 2019 8.178 8.720 8.113 8.645 401,764 +0.43(+5.23%)
Nov 22, 2019 8.132 8.281 8.075 8.216 161,421 +0.14(+1.73%)
Nov 21, 2019 8.290 8.290 8.047 8.075 250,744 -0.21(-2.48%)
Nov 20, 2019 8.393 8.477 8.253 8.281 237,132 -0.18(-2.15%)
Nov 19, 2019 8.533 8.645 8.346 8.463 232,881 -0.01(-0.17%)
Nov 18, 2019 8.664 8.673 8.407 8.477 231,405 -0.22(-2.58%)
Nov 15, 2019 8.701 8.766 8.617 8.701 198,589 +0.07(+0.76%)
Nov 14, 2019 8.654 8.738 8.598 8.636 186,755 -0.11(-1.28%)
Nov 13, 2019 8.878 8.934 8.729 8.748 190,118 -0.24(-2.70%)
Nov 12, 2019 8.926 9.018 8.824 8.990 303,124 +0.06(+0.73%)
Nov 11, 2019 8.787 9.037 8.681 8.926 280,258 +0.02(+0.21%)
Nov 08, 2019 8.713 8.981 8.639 8.907 327,157 +0.18(+2.12%)
Nov 07, 2019 8.491 8.815 8.352 8.722 416,154 +0.29(+3.40%)
Nov 06, 2019 8.685 8.722 8.435 8.435 290,711 -0.32(-3.70%)
Nov 05, 2019 8.805 8.981 8.704 8.759 237,253 -0.06(-0.73%)
Nov 04, 2019 8.620 8.921 8.519 8.824 332,363 +0.33(+3.92%)
Nov 01, 2019 8.047 8.648 7.866 8.491 470,842 +0.34(+4.20%)
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%)
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