Financial News

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.140 (+2.63%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.98 18.27 17.94 18.17 531,127 +0.16(+0.91%)
Jan 30, 2023 17.84 18.26 17.83 18.00 474,376 +0.03(+0.16%)
Jan 27, 2023 17.79 18.05 17.58 17.98 412,792 -0.09(-0.48%)
Jan 26, 2023 17.47 18.09 17.31 18.06 508,939 +0.80(+4.63%)
Jan 25, 2023 17.40 17.43 17.12 17.26 664,687 -0.47(-2.66%)
Jan 24, 2023 17.23 17.76 17.07 17.73 386,912 +0.09(+0.49%)
Jan 23, 2023 17.52 18.18 17.52 17.65 511,495 -0.03(-0.16%)
Jan 20, 2023 18.38 18.38 17.35 17.68 814,204 -0.56(-3.06%)
Jan 19, 2023 18.19 18.45 18.14 18.24 488,552 -0.09(-0.47%)
Jan 18, 2023 18.91 18.93 18.18 18.32 470,214 -0.49(-2.61%)
Jan 17, 2023 19.14 19.36 18.77 18.81 433,990 -0.30(-1.56%)
Jan 13, 2023 18.99 19.22 18.77 19.11 431,294 +0.00(+0.00%)
Jan 12, 2023 19.45 19.45 18.75 19.11 537,805 +0.58(+3.12%)
Jan 11, 2023 18.97 19.01 18.36 18.53 447,300 -0.43(-2.28%)
Jan 10, 2023 18.91 19.10 18.60 18.97 511,883 +0.23(+1.23%)
Jan 09, 2023 19.23 19.23 18.59 18.74 403,445 +0.30(+1.62%)
Jan 06, 2023 17.97 18.57 17.76 18.44 387,444 +0.77(+4.36%)
Jan 05, 2023 18.37 18.37 17.66 17.67 373,581 -0.71(-3.88%)
Jan 04, 2023 18.25 18.75 18.24 18.38 410,566 +0.25(+1.38%)
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