Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.12 10.47 9.825 10.44 481,161 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,614 -0.22(-2.11%)
May 27, 2020 10.39 10.43 10.03 10.42 357,730 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,192 -0.05(-0.54%)
May 22, 2020 9.972 10.26 9.899 10.26 233,810 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.990 10.02 289,470 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.890 10.08 307,351 +0.09(+0.92%)
May 19, 2020 9.918 10.27 9.845 9.990 336,633 +0.01(+0.09%)
May 18, 2020 9.963 10.03 9.613 9.981 442,843 +0.54(+5.67%)
May 15, 2020 9.382 9.672 9.282 9.445 404,642 +0.10(+1.07%)
May 14, 2020 9.218 9.482 9.055 9.345 316,242 +0.01(+0.10%)
May 13, 2020 9.899 10.09 9.050 9.336 457,543 -0.71(-7.05%)
May 12, 2020 9.872 10.35 9.645 10.04 414,696 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.627 9.691 621,225 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 873,147 -0.24(-2.27%)
May 07, 2020 9.255 10.83 9.255 10.58 1,254,850 +1.25(+13.44%)
May 06, 2020 9.164 9.554 8.991 9.327 451,491 +0.18(+1.99%)
May 05, 2020 9.073 9.445 9.046 9.146 256,076 +0.06(+0.70%)
May 04, 2020 8.900 9.127 8.764 9.082 445,117 +0.02(+0.20%)
May 01, 2020 9.082 9.182 8.728 9.064 337,697 -0.27(-2.92%)
Apr 30, 2020 9.554 9.563 9.173 9.336 320,098 -0.35(-3.66%)
Apr 29, 2020 9.373 9.818 9.264 9.691 464,254 +0.55(+6.06%)
Apr 28, 2020 9.291 9.327 8.928 9.137 296,457 +0.06(+0.70%)
Apr 27, 2020 8.710 9.300 8.710 9.073 307,054 +0.38(+4.39%)
Apr 24, 2020 8.455 8.737 8.446 8.692 299,270 +0.26(+3.12%)
Apr 23, 2020 8.056 8.682 8.056 8.428 279,140 +0.40(+4.98%)
Apr 22, 2020 8.056 8.437 7.865 8.029 374,175 +0.15(+1.96%)
Apr 21, 2020 8.555 8.691 7.847 7.874 284,870 -0.93(-10.53%)
Apr 20, 2020 8.455 8.883 8.056 8.801 681,993 +0.18(+2.11%)
Apr 17, 2020 8.682 9.182 8.419 8.619 806,312 +1.09(+14.48%)
Apr 16, 2020 7.465 7.656 7.275 7.529 325,566 +0.04(+0.48%)
Apr 15, 2020 7.574 7.656 7.384 7.493 278,294 -0.35(-4.40%)
Apr 14, 2020 8.274 8.328 7.720 7.838 462,272 -0.29(-3.58%)
Apr 13, 2020 8.383 8.478 7.965 8.128 304,958 -0.26(-3.14%)
Apr 09, 2020 8.519 8.610 7.765 8.392 466,963 +0.03(+0.33%)
Apr 08, 2020 8.010 8.419 7.920 8.365 481,418 +0.41(+5.14%)
Apr 07, 2020 8.083 8.474 7.729 7.956 544,006 +0.03(+0.34%)
Apr 06, 2020 7.856 8.001 7.402 7.929 387,609 +0.43(+5.69%)
Apr 03, 2020 7.184 7.584 7.129 7.502 560,774 +0.28(+3.90%)
Apr 02, 2020 6.975 7.361 6.802 7.220 351,201 +0.25(+3.52%)
Apr 01, 2020 6.866 7.129 6.857 6.975 706,774 +0.00(+0.00%)
Mar 31, 2020 7.293 7.511 6.466 6.975 615,531 -0.32(-4.36%)
Mar 30, 2020 7.438 7.493 6.902 7.293 452,161 -0.02(-0.25%)
Mar 27, 2020 6.993 7.393 6.484 7.311 648,199 +0.25(+3.47%)
Mar 26, 2020 6.012 7.148 5.731 7.066 531,697 +1.43(+25.48%)
Mar 25, 2020 5.767 6.312 5.585 5.631 531,090 -0.14(-2.36%)
Mar 24, 2020 5.286 5.794 5.222 5.767 350,508 +0.71(+14.00%)
Mar 23, 2020 5.259 5.268 4.874 5.059 337,233 -0.21(-3.97%)
Mar 20, 2020 5.685 5.927 5.068 5.268 600,413 -0.36(-6.45%)
Mar 19, 2020 4.723 5.940 4.723 5.631 765,213 +0.95(+20.39%)
Mar 18, 2020 4.523 4.732 4.359 4.677 466,510 +0.03(+0.59%)
Mar 17, 2020 5.486 5.558 4.632 4.650 1,269,523 -0.71(-13.22%)
Mar 16, 2020 5.249 5.667 5.222 5.358 490,420 -0.45(-7.67%)
Mar 13, 2020 6.040 6.058 5.440 5.803 390,108 +0.10(+1.67%)
Mar 12, 2020 5.704 6.076 5.531 5.708 406,167 -0.50(-8.11%)
Mar 11, 2020 6.466 6.521 6.058 6.212 496,226 -0.45(-6.81%)
Mar 10, 2020 6.684 6.748 6.321 6.666 466,368 +0.25(+3.82%)
Mar 09, 2020 6.675 6.712 6.267 6.421 231,387 -0.73(-10.17%)
Mar 06, 2020 7.129 7.475 7.002 7.148 287,489 -0.18(-2.48%)
Mar 05, 2020 7.393 7.447 7.193 7.329 751,172 -0.25(-3.35%)
Mar 04, 2020 7.438 7.584 7.247 7.584 200,476 +0.25(+3.34%)
Mar 03, 2020 7.366 7.556 7.129 7.338 358,320 -0.05(-0.74%)
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