Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.16 20.50 20.11 20.33 325,591 -0.06(-0.29%)
Feb 25, 2022 20.09 20.42 19.99 20.39 306,505 +0.34(+1.67%)
Feb 24, 2022 19.25 20.07 19.10 20.05 417,270 +0.22(+1.10%)
Feb 23, 2022 20.38 20.47 19.72 19.83 325,175 -0.43(-2.14%)
Feb 22, 2022 20.39 20.58 20.08 20.27 282,617 -0.17(-0.82%)
Feb 18, 2022 20.44 0 +0.04(+0.19%)
Feb 17, 2022 20.74 20.77 20.38 20.40 311,575 -0.52(-2.50%)
Feb 16, 2022 20.64 20.98 20.59 20.92 228,609 +0.10(+0.47%)
Feb 15, 2022 20.21 21.01 20.21 20.82 556,452 +0.70(+3.47%)
Feb 14, 2022 20.38 20.64 20.03 20.12 504,449 -0.28(-1.35%)
Feb 11, 2022 20.64 21.04 20.64 20.40 349,158 -0.24(-1.14%)
Feb 10, 2022 20.70 21.37 20.51 20.64 505,714 -0.42(-2.01%)
Feb 09, 2022 21.14 21.37 20.82 21.06 542,298 +0.04(+0.19%)
Feb 08, 2022 20.52 21.08 20.17 21.02 540,679 +0.61(+2.99%)
Feb 07, 2022 19.89 20.75 19.74 20.41 586,542 +0.65(+3.28%)
Feb 04, 2022 19.94 20.15 19.23 19.76 902,988 +0.02(+0.10%)
Feb 03, 2022 19.17 19.74 1,360,780 +1.13(+6.07%)
Feb 02, 2022 18.96 19.14 18.39 18.61 719,998 -0.24(-1.25%)
Feb 01, 2022 18.89 18.89 18.39 18.85 499,008 -0.04(-0.21%)
Jan 31, 2022 18.01 18.90 18.89 660,322 +0.80(+4.40%)
Jan 28, 2022 17.42 18.12 17.08 18.09 412,037 +0.68(+3.90%)
Jan 27, 2022 18.92 19.12 17.29 17.41 644,335 -1.08(-5.85%)
Jan 26, 2022 18.34 18.90 18.18 18.49 1,213,000 +0.20(+1.07%)
Jan 25, 2022 17.42 18.62 17.42 18.30 1,012,901 +0.51(+2.87%)
Jan 24, 2022 16.96 17.86 16.81 17.78 854,833 +0.64(+3.73%)
Jan 21, 2022 17.40 17.70 17.15 17.15 868,136 -0.31(-1.80%)
Jan 20, 2022 17.87 18.26 17.42 17.46 1,097,794 -0.32(-1.82%)
Jan 19, 2022 18.69 18.69 17.70 17.78 838,080 -1.04(-5.53%)
Jan 18, 2022 19.15 19.15 18.69 18.83 448,812 -0.48(-2.50%)
Jan 14, 2022 19.31 0 +0.16(+0.82%)
Jan 13, 2022 19.14 19.47 19.04 19.15 477,208 +0.03(+0.15%)
Jan 12, 2022 19.70 19.92 19.02 19.12 652,951 -0.61(-3.09%)
Jan 11, 2022 20.02 20.10 19.53 19.73 550,207 -0.29(-1.42%)
Jan 10, 2022 19.86 20.07 19.46 20.02 489,061 -0.07(-0.34%)
Jan 07, 2022 20.55 20.98 19.79 20.08 524,121 -0.56(-2.71%)
Jan 06, 2022 21.13 21.21 20.59 20.64 562,842 -0.55(-2.60%)
Jan 05, 2022 21.53 21.80 21.16 21.20 484,374 -0.32(-1.51%)
Jan 04, 2022 22.52 22.52 21.23 21.52 923,607 -1.06(-4.70%)
Jan 03, 2022 22.54 22.96 22.40 22.58 461,336 +0.14(+0.61%)
Dec 31, 2021 22.51 22.74 22.44 22.44 327,910 -0.09(-0.39%)
Dec 30, 2021 22.78 23.13 22.48 22.53 258,357 -0.14(-0.61%)
Dec 29, 2021 22.31 22.68 22.11 22.67 311,026 +0.38(+1.72%)
Dec 28, 2021 22.57 22.59 22.05 22.29 196,817 -0.24(-1.05%)
Dec 27, 2021 21.78 22.55 21.75 22.52 302,392 +0.88(+4.09%)
Dec 23, 2021 21.48 21.76 21.40 21.64 298,656 +0.31(+1.48%)
Dec 22, 2021 21.32 21.51 21.02 21.32 456,754 +0.03(+0.14%)
Dec 21, 2021 20.82 21.31 20.66 21.29 395,638 +0.54(+2.61%)
Dec 20, 2021 20.45 20.79 20.22 20.75 293,962 -0.02(-0.09%)
Dec 17, 2021 20.59 21.33 20.17 20.77 2,380,540 +0.41(+2.03%)
Dec 16, 2021 21.14 21.14 20.23 20.36 328,201 -0.64(-3.04%)
Dec 15, 2021 20.37 21.04 20.09 21.00 399,823 +0.63(+3.09%)
Dec 14, 2021 19.95 20.42 19.92 20.37 564,194 +0.31(+1.57%)
Dec 13, 2021 20.57 20.73 20.04 20.05 305,059 -0.60(-2.90%)
Dec 10, 2021 20.93 21.07 20.12 20.65 283,874 -0.05(-0.24%)
Dec 09, 2021 20.56 21.17 20.56 20.70 420,147 +0.15(+0.72%)
Dec 08, 2021 20.87 20.98 20.41 20.56 411,447 -0.23(-1.09%)
Dec 07, 2021 20.51 21.14 20.39 20.78 539,680 +0.57(+2.82%)
Dec 06, 2021 19.83 20.30 19.56 20.21 495,696 +0.46(+2.34%)
Dec 03, 2021 19.86 20.06 18.59 19.75 280,796 +0.01(+0.05%)
Dec 02, 2021 19.44 19.91 19.35 19.74 300,763 +0.26(+1.31%)
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