Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.676 9.806 9.489 9.568 203,104 -0.13(-1.30%)
Sep 29, 2020 9.545 9.788 9.545 9.694 161,524 +0.17(+1.76%)
Sep 28, 2020 9.396 9.638 9.396 9.526 240,342 +0.26(+2.82%)
Sep 25, 2020 9.134 9.676 9.116 9.265 139,865 +0.11(+1.22%)
Sep 24, 2020 9.106 9.442 9.013 9.153 219,013 -0.07(-0.71%)
Sep 23, 2020 9.536 9.704 9.153 9.218 278,935 -0.34(-3.52%)
Sep 22, 2020 9.657 9.657 9.386 9.554 195,052 -0.06(-0.58%)
Sep 21, 2020 9.582 9.629 9.433 9.610 296,273 -0.17(-1.72%)
Sep 18, 2020 9.732 9.825 9.470 9.778 678,964 +0.12(+1.26%)
Sep 17, 2020 9.676 9.816 9.578 9.657 293,691 -0.23(-2.31%)
Sep 16, 2020 9.918 10.03 9.853 9.886 229,736 +0.04(+0.43%)
Sep 15, 2020 9.937 10.22 9.713 9.844 457,691 +0.03(+0.29%)
Sep 14, 2020 9.657 9.862 9.480 9.816 192,240 +0.19(+1.99%)
Sep 11, 2020 9.480 9.708 9.377 9.624 229,358 +0.22(+2.33%)
Sep 10, 2020 9.629 9.713 9.396 9.405 266,776 -0.13(-1.37%)
Sep 09, 2020 9.545 9.881 9.349 9.536 262,631 +0.03(+0.29%)
Sep 08, 2020 9.582 9.713 9.470 9.508 281,175 -0.24(-2.49%)
Sep 04, 2020 9.816 9.928 9.536 9.750 292,699 +0.05(+0.48%)
Sep 03, 2020 10.24 10.24 9.629 9.704 396,079 -0.97(-9.09%)
Sep 02, 2020 10.47 10.75 10.38 10.67 170,736 +0.21(+2.05%)
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