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 (%)
Dec 30, 2022 17.98 18.27 17.90 18.09 297,573 +0.00(+0.00%)
Dec 29, 2022 17.54 18.14 17.52 18.09 341,605 +0.52(+2.96%)
Dec 28, 2022 17.66 18.03 17.43 17.57 400,710 -0.28(-1.56%)
Dec 27, 2022 18.06 18.07 17.76 17.85 263,356 -0.24(-1.33%)
Dec 23, 2022 17.79 18.21 17.65 18.09 240,697 +0.12(+0.64%)
Dec 22, 2022 18.14 18.14 17.79 17.98 240,615 -0.35(-1.89%)
Dec 21, 2022 17.87 18.48 17.83 18.32 269,716 +0.45(+2.53%)
Dec 20, 2022 17.81 17.99 17.57 17.87 548,861 -0.06(-0.32%)
Dec 19, 2022 18.13 18.31 17.79 17.93 641,749 -0.31(-1.69%)
Dec 16, 2022 18.46 18.69 18.13 18.24 2,677,755 -0.37(-1.97%)
Dec 15, 2022 19.48 19.56 18.35 18.60 811,443 -1.18(-5.99%)
Dec 14, 2022 19.68 20.25 19.53 19.79 696,339 +0.20(+1.03%)
Dec 13, 2022 20.18 20.36 19.49 19.58 593,926 -0.13(-0.64%)
Dec 12, 2022 19.49 19.71 19.30 19.71 308,991 +0.48(+2.50%)
Dec 09, 2022 19.77 19.77 19.19 19.23 298,578 -0.50(-2.54%)
Dec 08, 2022 18.53 19.77 18.51 19.73 434,620 +1.39(+7.56%)
Dec 07, 2022 18.71 18.83 18.31 18.34 583,457 -0.32(-1.70%)
Dec 06, 2022 19.76 19.92 18.63 18.66 469,588 -1.18(-5.97%)
Dec 05, 2022 20.17 20.17 19.70 19.84 315,603 -0.25(-1.25%)
Dec 02, 2022 19.80 20.11 19.43 20.09 515,536 +0.30(+1.51%)
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