Financial News

Adtran Holdings Inc (NQ: ADTN )

5.330 -0.240 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.34 20.16 19.13 19.47 1,654,353 +0.14(+0.73%)
Aug 30, 2021 21.66 21.66 19.21 19.33 2,833,710 -3.81(-16.46%)
Aug 27, 2021 22.37 23.34 22.35 23.14 360,981 +0.75(+3.37%)
Aug 26, 2021 22.27 22.67 22.05 22.38 219,880 +0.17(+0.76%)
Aug 25, 2021 22.19 22.51 22.11 22.21 248,800 +0.06(+0.26%)
Aug 24, 2021 22.13 22.41 21.84 22.16 228,796 +0.03(+0.13%)
Aug 23, 2021 21.67 22.44 21.67 22.13 328,147 +0.64(+2.98%)
Aug 20, 2021 21.50 21.64 21.11 21.49 268,179 -0.08(-0.35%)
Aug 19, 2021 21.50 21.94 21.28 21.56 342,728 -0.14(-0.65%)
Aug 18, 2021 21.77 22.10 21.55 21.71 233,437 -0.07(-0.30%)
Aug 17, 2021 22.15 22.18 21.57 21.77 229,521 -0.57(-2.56%)
Aug 16, 2021 21.88 22.44 21.62 22.34 293,020 +0.37(+1.67%)
Aug 13, 2021 22.03 22.03 21.60 21.98 236,101 -0.03(-0.13%)
Aug 12, 2021 21.99 22.04 21.52 22.01 269,064 +0.08(+0.39%)
Aug 11, 2021 22.11 22.11 21.67 21.92 252,833 -0.11(-0.51%)
Aug 10, 2021 22.08 22.34 21.79 22.03 248,811 -0.13(-0.59%)
Aug 09, 2021 22.18 22.87 21.95 22.17 495,878 +0.08(+0.34%)
Aug 06, 2021 21.08 22.14 21.08 22.09 617,268 +1.72(+8.43%)
Aug 05, 2021 21.12 21.12 19.44 20.37 596,420 -0.27(-1.32%)
Aug 04, 2021 20.55 21.04 20.40 20.65 367,420 -0.13(-0.63%)
Aug 03, 2021 20.37 20.89 19.98 20.78 446,685 +0.39(+1.93%)
Aug 02, 2021 21.08 21.25 20.27 20.38 333,676 -0.66(-3.12%)
Jul 30, 2021 21.00 21.21 20.73 21.04 310,175 -0.18(-0.84%)
Jul 29, 2021 20.93 21.41 20.83 21.22 213,298 +0.52(+2.49%)
Jul 28, 2021 20.98 21.18 20.37 20.70 348,738 -0.24(-1.17%)
Jul 27, 2021 21.29 21.30 20.70 20.95 613,859 -0.42(-1.98%)
Jul 26, 2021 20.89 21.49 20.80 21.37 516,036 +0.57(+2.75%)
Jul 23, 2021 20.06 20.83 20.02 20.80 324,967 +0.81(+4.04%)
Jul 22, 2021 19.90 20.12 19.03 19.99 472,232 -0.13(-0.65%)
Jul 21, 2021 19.02 20.16 18.72 20.12 411,221 +0.94(+4.89%)
Jul 20, 2021 18.13 19.41 18.01 19.18 551,138 +1.16(+6.46%)
Jul 19, 2021 16.91 18.03 16.46 18.02 511,057 +0.69(+3.95%)
Jul 16, 2021 18.14 18.14 17.31 17.33 161,657 -0.65(-3.60%)
Jul 15, 2021 18.22 18.36 17.82 17.98 155,364 -0.49(-2.64%)
Jul 14, 2021 18.34 18.81 18.10 18.47 396,178 +0.43(+2.39%)
Jul 13, 2021 18.22 18.22 17.86 18.04 197,624 -0.25(-1.39%)
Jul 12, 2021 18.46 18.68 18.16 18.29 137,943 -0.21(-1.12%)
Jul 09, 2021 18.06 18.59 18.04 18.50 122,386 +0.49(+2.71%)
Jul 08, 2021 17.77 18.15 17.12 18.01 202,725 -0.23(-1.24%)
Jul 07, 2021 18.88 19.18 18.04 18.23 287,626 -0.65(-3.43%)
Jul 06, 2021 19.28 19.40 18.39 18.88 373,170 -0.20(-1.03%)
Jul 02, 2021 19.66 19.66 18.97 19.08 138,201 -0.37(-1.88%)
Jul 01, 2021 19.44 19.55 19.09 19.44 122,868 +0.06(+0.29%)
Jun 30, 2021 19.32 19.78 19.02 19.39 186,252 -0.02(-0.10%)
Jun 29, 2021 20.31 20.35 19.40 19.41 194,337 -0.90(-4.44%)
Jun 28, 2021 19.92 20.43 19.83 20.31 371,541 +0.38(+1.93%)
Jun 25, 2021 19.88 20.39 19.64 19.92 673,040 +0.17(+0.86%)
Jun 24, 2021 19.54 19.80 19.36 19.75 92,877 +0.31(+1.59%)
Jun 23, 2021 19.67 19.85 19.39 19.44 137,353 -0.22(-1.10%)
Jun 22, 2021 19.19 19.82 18.81 19.66 163,805 +0.41(+2.15%)
Jun 21, 2021 19.05 19.41 18.80 19.25 173,296 +0.42(+2.24%)
Jun 18, 2021 19.48 19.48 18.68 18.82 540,835 -0.80(-4.07%)
Jun 17, 2021 19.88 20.29 19.42 19.62 169,964 -0.41(-2.06%)
Jun 16, 2021 20.12 20.17 19.71 20.03 215,338 -0.08(-0.42%)
Jun 15, 2021 20.22 20.46 19.90 20.12 241,798 -0.15(-0.74%)
Jun 14, 2021 20.34 20.35 19.97 20.27 245,864 +0.23(+1.12%)
Jun 11, 2021 19.75 20.04 19.73 20.04 81,176 +0.39(+2.01%)
Jun 10, 2021 19.63 19.70 19.26 19.65 145,088 +0.04(+0.19%)
Jun 09, 2021 19.89 20.00 19.42 19.61 221,985 -0.29(-1.46%)
Jun 08, 2021 19.60 20.95 19.60 19.90 539,152 -0.23(-1.12%)
Jun 07, 2021 19.41 20.15 19.36 20.13 300,915 +0.86(+4.48%)
Jun 04, 2021 18.96 19.28 18.95 19.27 219,747 +0.38(+1.99%)
Jun 03, 2021 18.80 19.06 18.55 18.89 229,450 +0.04(+0.20%)
Jun 02, 2021 18.95 18.96 18.67 18.85 118,764 -0.01(-0.05%)
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