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 (%)
Jan 31, 2020 8.498 8.507 8.207 8.226 252,168 -0.33(-3.83%)
Jan 30, 2020 8.526 8.617 8.462 8.553 242,926 -0.05(-0.63%)
Jan 29, 2020 8.753 8.862 8.580 8.607 231,670 -0.16(-1.87%)
Jan 28, 2020 8.726 8.916 8.726 8.771 177,427 +0.07(+0.78%)
Jan 27, 2020 8.844 8.844 8.694 8.703 419,702 -0.29(-3.19%)
Jan 24, 2020 9.144 9.180 8.962 8.989 193,417 -0.15(-1.69%)
Jan 23, 2020 9.225 9.225 9.057 9.144 393,870 -0.10(-1.08%)
Jan 22, 2020 9.371 9.425 9.153 9.244 157,340 -0.09(-0.97%)
Jan 21, 2020 9.316 9.435 9.235 9.335 236,565 -0.03(-0.29%)
Jan 17, 2020 9.380 9.380 9.262 9.362 182,745 +0.05(+0.59%)
Jan 16, 2020 9.298 9.462 9.280 9.307 158,699 +0.11(+1.19%)
Jan 15, 2020 9.026 9.253 9.026 9.198 138,461 +0.16(+1.81%)
Jan 14, 2020 9.044 9.080 8.962 9.035 182,543 -0.07(-0.80%)
Jan 13, 2020 8.916 9.107 8.853 9.107 143,627 +0.20(+2.24%)
Jan 10, 2020 8.889 9.016 8.853 8.907 133,785 +0.01(+0.15%)
Jan 09, 2020 9.007 9.035 8.816 8.894 271,528 -0.13(-1.46%)
Jan 08, 2020 8.953 9.089 8.912 9.026 152,171 +0.04(+0.40%)
Jan 07, 2020 9.062 9.089 8.835 8.989 225,100 -0.08(-0.90%)
Jan 06, 2020 8.971 9.089 8.930 9.071 137,798 +0.02(+0.20%)
Jan 03, 2020 8.971 9.062 8.846 9.053 249,858 -0.05(-0.50%)
Jan 02, 2020 9.080 9.194 9.007 9.098 193,426 +0.11(+1.21%)
Dec 31, 2019 8.871 9.062 8.844 8.989 454,387 +0.05(+0.61%)
Dec 30, 2019 8.898 9.026 8.771 8.935 169,439 +0.08(+0.87%)
Dec 27, 2019 8.944 8.944 8.816 8.857 181,205 -0.05(-0.56%)
Dec 26, 2019 8.807 8.926 8.730 8.907 166,324 +0.08(+0.93%)
Dec 24, 2019 8.753 8.944 8.699 8.826 128,724 +0.08(+0.94%)
Dec 23, 2019 8.580 8.835 8.507 8.744 179,839 +0.16(+1.91%)
Dec 20, 2019 8.607 8.648 8.489 8.580 943,872 -0.04(-0.47%)
Dec 19, 2019 8.662 8.680 8.562 8.621 362,674 -0.07(-0.78%)
Dec 18, 2019 8.598 8.780 8.535 8.689 184,303 +0.12(+1.38%)
Dec 17, 2019 8.598 8.607 8.462 8.571 278,239 -0.01(-0.16%)
Dec 16, 2019 8.607 8.853 8.489 8.585 210,321 +0.07(+0.80%)
Dec 13, 2019 8.571 8.635 8.371 8.517 260,860 -0.06(-0.74%)
Dec 12, 2019 8.517 8.707 8.489 8.580 249,298 +0.12(+1.40%)
Dec 11, 2019 8.307 8.480 8.289 8.462 146,517 +0.15(+1.75%)
Dec 10, 2019 8.289 8.353 8.203 8.317 273,494 +0.02(+0.22%)
Dec 09, 2019 8.035 8.389 8.035 8.298 302,161 +0.25(+3.05%)
Dec 06, 2019 8.117 8.171 7.953 8.053 451,197 -0.05(-0.56%)
Dec 05, 2019 8.117 8.144 8.008 8.098 309,421 -0.02(-0.22%)
Dec 04, 2019 8.253 8.353 8.089 8.117 255,715 -0.10(-1.22%)
Dec 03, 2019 8.135 8.280 8.080 8.217 208,840 -0.04(-0.44%)
Dec 02, 2019 8.389 8.471 8.089 8.253 333,377 -0.10(-1.20%)
Nov 29, 2019 8.371 8.444 8.298 8.353 122,453 -0.03(-0.33%)
Nov 27, 2019 8.380 8.535 8.344 8.380 180,214 -0.01(-0.11%)
Nov 26, 2019 8.417 8.617 8.309 8.389 364,301 -0.03(-0.32%)
Nov 25, 2019 7.962 8.489 7.898 8.417 412,667 +0.42(+5.23%)
Nov 22, 2019 7.917 8.062 7.862 7.998 165,802 +0.14(+1.73%)
Nov 21, 2019 8.071 8.071 7.835 7.862 257,549 -0.20(-2.48%)
Nov 20, 2019 8.171 8.253 8.035 8.062 243,568 -0.18(-2.15%)
Nov 19, 2019 8.307 8.417 8.126 8.239 239,201 -0.01(-0.17%)
Nov 18, 2019 8.435 8.444 8.185 8.253 237,685 -0.22(-2.58%)
Nov 15, 2019 8.471 8.535 8.389 8.471 203,979 +0.06(+0.76%)
Nov 14, 2019 8.426 8.507 8.371 8.407 191,824 -0.11(-1.28%)
Nov 13, 2019 8.644 8.698 8.498 8.517 195,277 -0.24(-2.70%)
Nov 12, 2019 8.690 8.780 8.591 8.753 311,350 +0.06(+0.73%)
Nov 11, 2019 8.555 8.798 8.451 8.690 287,864 +0.02(+0.21%)
Nov 08, 2019 8.483 8.744 8.411 8.672 336,035 +0.18(+2.12%)
Nov 07, 2019 8.267 8.582 8.132 8.492 427,448 +0.28(+3.40%)
Nov 06, 2019 8.456 8.492 8.213 8.213 298,601 -0.32(-3.70%)
Nov 05, 2019 8.573 8.744 8.474 8.528 243,692 -0.06(-0.73%)
Nov 04, 2019 8.393 8.685 8.294 8.591 341,383 +0.32(+3.92%)
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