Financial News

Adtran Holdings Inc (NQ: ADTN )

5.405 +0.085 (+1.60%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.51 15.72 15.30 15.59 302,325 +0.15(+0.97%)
Mar 30, 2021 15.03 15.50 14.86 15.44 155,439 +0.31(+2.04%)
Mar 29, 2021 15.99 16.21 14.91 15.13 507,230 -1.08(-6.69%)
Mar 26, 2021 15.73 16.26 15.62 16.21 265,486 +0.68(+4.39%)
Mar 25, 2021 14.82 15.64 14.76 15.53 258,519 +0.49(+3.23%)
Mar 24, 2021 15.78 15.87 15.03 15.05 238,843 -0.46(-2.95%)
Mar 23, 2021 16.45 16.65 15.42 15.50 225,583 -1.07(-6.48%)
Mar 22, 2021 16.68 16.95 16.19 16.58 218,311 -0.11(-0.67%)
Mar 19, 2021 16.45 16.91 15.71 16.69 936,318 +0.24(+1.48%)
Mar 18, 2021 16.45 17.16 16.40 16.45 209,792 -0.82(-4.76%)
Mar 17, 2021 17.77 17.86 16.74 17.27 336,977 -0.70(-3.90%)
Mar 16, 2021 17.52 18.14 17.49 17.97 465,593 +0.27(+1.53%)
Mar 15, 2021 17.31 17.81 17.16 17.70 364,825 +0.61(+3.55%)
Mar 12, 2021 16.79 17.15 16.67 17.09 271,264 +0.21(+1.27%)
Mar 11, 2021 16.57 17.23 16.57 16.88 361,224 +0.46(+2.79%)
Mar 10, 2021 16.35 16.70 16.20 16.42 223,243 +0.08(+0.52%)
Mar 09, 2021 16.21 16.58 16.09 16.34 275,716 +0.47(+2.94%)
Mar 08, 2021 15.53 16.17 15.23 15.87 304,152 +0.43(+2.75%)
Mar 05, 2021 15.36 15.52 14.28 15.44 367,786 +0.29(+1.94%)
Mar 04, 2021 15.68 15.99 14.84 15.15 289,570 -0.54(-3.45%)
Mar 03, 2021 16.02 16.08 15.56 15.69 232,762 -0.19(-1.18%)
Mar 02, 2021 16.53 16.60 15.86 15.88 185,425 -0.68(-4.12%)
Mar 01, 2021 16.23 16.56 16.05 16.56 285,982 +0.82(+5.23%)
Feb 26, 2021 16.09 16.30 15.48 15.74 337,181 -0.24(-1.52%)
Feb 25, 2021 16.35 16.69 15.87 15.98 304,359 -0.38(-2.34%)
Feb 24, 2021 15.49 16.51 15.49 16.36 682,856 +1.06(+6.90%)
Feb 23, 2021 15.28 15.45 14.55 15.31 479,135 -0.11(-0.73%)
Feb 22, 2021 14.94 15.46 14.93 15.42 265,031 +0.36(+2.42%)
Feb 19, 2021 14.54 15.34 14.54 15.05 334,506 +0.55(+3.80%)
Feb 18, 2021 14.72 14.79 14.45 14.50 510,091 -0.41(-2.76%)
Feb 17, 2021 14.64 15.03 14.52 14.91 299,438 -0.19(-1.24%)
Feb 16, 2021 15.43 15.69 15.01 15.10 273,774 -0.18(-1.16%)
Feb 12, 2021 15.01 15.64 15.01 15.28 299,031 +0.27(+1.80%)
Feb 11, 2021 15.35 15.43 14.80 15.01 280,040 -0.21(-1.40%)
Feb 10, 2021 15.75 15.76 15.06 15.22 433,706 -0.47(-3.02%)
Feb 09, 2021 15.68 15.83 15.30 15.70 261,445 -0.05(-0.29%)
Feb 08, 2021 15.17 15.83 15.17 15.74 370,293 +0.77(+5.15%)
Feb 05, 2021 15.73 16.14 14.95 14.97 431,060 +0.02(+0.12%)
Feb 04, 2021 15.86 15.95 14.52 14.95 797,432 -0.96(-6.02%)
Feb 03, 2021 15.80 15.96 15.41 15.91 418,662 +0.11(+0.71%)
Feb 02, 2021 16.10 16.35 15.52 15.80 287,891 -0.20(-1.28%)
Feb 01, 2021 16.06 16.28 15.62 16.00 351,860 +0.02(+0.12%)
Jan 29, 2021 16.27 16.83 15.93 15.98 355,630 -0.28(-1.71%)
Jan 28, 2021 17.05 17.05 15.86 16.26 427,653 -0.48(-2.89%)
Jan 27, 2021 15.92 17.15 15.81 16.75 489,391 +0.49(+3.03%)
Jan 26, 2021 16.46 16.49 15.97 16.25 319,769 -0.03(-0.17%)
Jan 25, 2021 16.22 16.48 15.89 16.28 223,779 +0.01(+0.06%)
Jan 22, 2021 15.84 16.31 15.61 16.27 250,071 +0.34(+2.16%)
Jan 21, 2021 16.61 16.61 15.57 15.93 393,032 -0.45(-2.72%)
Jan 20, 2021 15.97 16.64 15.97 16.37 518,426 +0.58(+3.65%)
Jan 19, 2021 15.62 15.88 15.36 15.80 389,863 +0.27(+1.74%)
Jan 15, 2021 15.42 15.58 14.99 15.53 278,048 -0.03(-0.18%)
Jan 14, 2021 15.05 15.72 15.05 15.56 287,676 +0.67(+4.49%)
Jan 13, 2021 14.87 14.96 14.79 14.89 170,236 -0.07(-0.50%)
Jan 12, 2021 14.67 15.14 14.67 14.96 225,341 +0.39(+2.68%)
Jan 11, 2021 14.45 14.71 14.41 14.57 198,737 -0.05(-0.32%)
Jan 08, 2021 14.51 14.71 14.27 14.62 304,518 +0.11(+0.77%)
Jan 07, 2021 14.23 14.54 14.14 14.51 211,567 +0.15(+1.04%)
Jan 06, 2021 13.85 14.47 13.76 14.36 415,613 +0.43(+3.07%)
Jan 05, 2021 13.57 14.02 13.55 13.93 251,458 +0.24(+1.76%)
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