Financial News

Adtran Holdings Inc (NQ: ADTN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.569 9.698 9.384 9.463 205,374 -0.12(-1.30%)
Sep 29, 2020 9.439 9.679 9.439 9.587 163,330 +0.17(+1.76%)
Sep 28, 2020 9.292 9.532 9.292 9.421 243,029 +0.26(+2.82%)
Sep 25, 2020 9.033 9.569 9.015 9.163 141,429 +0.11(+1.22%)
Sep 24, 2020 9.006 9.338 8.914 9.052 221,461 -0.06(-0.71%)
Sep 23, 2020 9.430 9.596 9.052 9.117 282,054 -0.33(-3.52%)
Sep 22, 2020 9.550 9.550 9.283 9.449 197,233 -0.06(-0.58%)
Sep 21, 2020 9.476 9.523 9.329 9.504 299,586 -0.17(-1.72%)
Sep 18, 2020 9.624 9.716 9.366 9.670 686,554 +0.12(+1.26%)
Sep 17, 2020 9.569 9.707 9.472 9.550 296,975 -0.23(-2.31%)
Sep 16, 2020 9.809 9.919 9.744 9.776 232,304 +0.04(+0.43%)
Sep 15, 2020 9.827 10.10 9.606 9.735 462,808 +0.03(+0.29%)
Sep 14, 2020 9.550 9.753 9.375 9.707 194,389 +0.19(+1.99%)
Sep 11, 2020 9.375 9.601 9.273 9.518 231,922 +0.22(+2.33%)
Sep 10, 2020 9.523 9.606 9.292 9.301 269,759 -0.13(-1.37%)
Sep 09, 2020 9.439 9.772 9.246 9.430 265,567 +0.03(+0.29%)
Sep 08, 2020 9.476 9.606 9.366 9.403 284,319 -0.24(-2.49%)
Sep 04, 2020 9.707 9.818 9.430 9.642 295,971 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.523 9.596 400,508 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.56 172,645 +0.21(+2.05%)
Sep 01, 2020 10.20 10.41 10.11 10.34 300,018 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,076 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,173 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,944 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,641 -0.04(-0.34%)
Aug 25, 2020 10.69 10.88 10.69 10.82 234,864 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.67 256,521 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.68 188,247 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,333 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,779 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.94 11.09 252,205 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.05 11.08 236,703 -0.07(-0.66%)
Aug 14, 2020 11.26 11.33 11.10 11.16 164,325 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,077 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,429 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.04 11.09 276,513 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,891 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.15 11.36 355,619 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 818,968 -0.65(-5.53%)
Aug 05, 2020 11.70 12.09 11.69 11.76 385,310 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,497 +0.32(+2.80%)
Aug 03, 2020 11.46 11.53 11.31 11.46 290,170 +0.08(+0.73%)
Jul 31, 2020 11.22 11.40 11.06 11.38 337,385 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 240,958 -0.13(-1.13%)
Jul 29, 2020 11.26 11.50 11.26 11.35 201,965 +0.14(+1.23%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,800 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.69 247,273 +0.15(+1.27%)
Jul 24, 2020 11.65 11.75 11.43 11.54 284,867 -0.20(-1.72%)
Jul 23, 2020 11.60 11.81 11.40 11.74 491,744 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,667 +0.78(+7.27%)
Jul 21, 2020 10.83 11.11 10.61 10.72 315,301 +0.06(+0.60%)
Jul 20, 2020 10.51 10.86 10.38 10.65 508,823 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,140 +0.39(+3.89%)
Jul 16, 2020 10.31 10.32 10.06 10.14 229,056 -0.23(-2.21%)
Jul 15, 2020 10.36 10.60 10.20 10.37 329,642 +0.24(+2.35%)
Jul 14, 2020 9.992 10.15 9.827 10.13 248,693 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.937 9.946 304,199 -0.05(-0.55%)
Jul 10, 2020 10.16 10.18 9.946 10.00 168,911 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.937 10.15 254,547 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.937 10.11 360,647 +0.02(+0.18%)
Jul 07, 2020 10.17 10.40 10.07 10.09 337,218 -0.20(-1.96%)
Jul 06, 2020 9.891 10.36 9.763 10.29 395,240 +0.66(+6.84%)
Jul 02, 2020 9.864 10.02 9.607 9.635 235,842 -0.08(-0.85%)
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