Financial News

Adtran Inc (NQ: ADTN )

16.52 USD +0.31 (+1.94%)
Official Closing Price Updated: 5:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.17 29.71 29.00 29.56 1,813,979 +0.07(+0.24%)
Nov 29, 2005 30.95 30.95 29.07 29.49 1,021,621 -1.25(-4.07%)
Nov 28, 2005 31.30 31.32 30.63 30.74 513,421 -0.45(-1.44%)
Nov 25, 2005 31.00 31.32 31.00 31.19 123,254 -0.04(-0.13%)
Nov 23, 2005 30.21 31.55 30.21 31.23 974,711 +0.89(+2.93%)
Nov 22, 2005 30.20 30.83 29.80 30.34 528,273 +0.10(+0.33%)
Nov 21, 2005 29.90 30.35 29.75 30.24 719,226 +0.25(+0.83%)
Nov 18, 2005 30.43 30.48 29.29 29.99 1,588,759 +0.70(+2.39%)
Nov 17, 2005 27.00 29.40 26.72 29.29 3,085,662 +2.29(+8.48%)
Nov 16, 2005 27.82 28.10 26.27 27.00 2,730,612 -1.80(-6.25%)
Nov 15, 2005 30.50 30.68 28.63 28.80 1,852,710 -1.91(-6.22%)
Nov 14, 2005 30.56 30.96 30.46 30.71 721,200 +0.38(+1.25%)
Nov 11, 2005 30.30 30.69 30.22 30.33 473,462 +0.13(+0.43%)
Nov 10, 2005 29.85 30.29 29.26 30.20 862,634 +0.45(+1.51%)
Nov 09, 2005 29.69 30.02 29.06 29.75 944,881 +0.31(+1.05%)
Nov 08, 2005 29.33 29.45 28.78 29.44 741,230 -0.09(-0.30%)
Nov 07, 2005 29.52 29.90 29.32 29.53 852,159 -0.11(-0.37%)
Nov 04, 2005 30.42 30.51 29.48 29.64 836,681 -0.61(-2.02%)
Nov 03, 2005 30.78 31.36 30.15 30.25 859,261 -0.25(-0.82%)
Nov 02, 2005 30.02 30.94 29.40 30.50 822,843 +0.56(+1.87%)
Nov 01, 2005 30.18 30.43 29.80 29.94 594,458 -0.31(-1.02%)
Oct 31, 2005 29.52 30.60 29.45 30.25 1,004,416 +0.73(+2.47%)
Oct 28, 2005 29.13 29.68 28.73 29.52 704,014 +0.60(+2.07%)
Oct 27, 2005 29.75 29.88 28.86 28.92 797,140 -0.98(-3.28%)
Oct 26, 2005 30.71 30.79 29.75 29.90 1,015,004 -0.95(-3.08%)
Oct 25, 2005 29.97 31.09 29.90 30.85 1,078,619 +0.71(+2.36%)
Oct 24, 2005 29.91 30.26 29.60 30.14 988,897 +0.19(+0.63%)
Oct 21, 2005 29.16 30.25 29.16 29.95 812,139 +0.61(+2.08%)
Oct 20, 2005 29.20 30.14 29.12 29.34 1,106,842 +0.03(+0.10%)
Oct 19, 2005 27.91 29.40 27.29 29.31 1,728,067 +1.43(+5.13%)
Oct 18, 2005 29.46 29.91 27.86 27.88 4,462,106 -2.16(-7.19%)
Oct 17, 2005 31.13 31.19 29.61 30.04 1,791,301 -1.01(-3.25%)
Oct 14, 2005 31.14 32.13 30.50 31.05 628,282 +0.24(+0.78%)
Oct 13, 2005 30.60 31.09 30.21 30.81 827,630 +0.04(+0.13%)
Oct 12, 2005 31.02 31.52 30.30 30.77 698,071 -0.23(-0.74%)
Oct 11, 2005 32.13 32.26 30.63 31.00 935,643 -0.97(-3.03%)
Oct 10, 2005 32.00 32.47 31.55 31.97 938,387 -0.03(-0.09%)
Oct 07, 2005 31.65 32.21 31.60 32.00 510,702 +0.31(+0.98%)
Oct 06, 2005 31.80 32.18 31.00 31.69 1,554,124 -0.10(-0.31%)
Oct 05, 2005 32.53 32.56 30.90 31.79 1,367,944 -1.16(-3.52%)
Oct 04, 2005 32.00 33.48 31.89 32.95 1,322,196 +1.05(+3.29%)
Oct 03, 2005 31.67 32.35 31.51 31.90 855,745 +0.40(+1.27%)
Sep 30, 2005 31.49 32.00 31.26 31.50 716,996 +0.24(+0.77%)
Sep 29, 2005 31.06 31.62 30.85 31.26 700,508 +0.30(+0.97%)
Sep 28, 2005 31.05 31.27 30.81 30.96 524,556 +0.10(+0.32%)
Sep 27, 2005 30.80 31.07 30.31 30.86 569,155 +0.16(+0.52%)
Sep 26, 2005 31.00 31.50 30.53 30.70 1,343,844 -0.20(-0.65%)
Sep 23, 2005 30.90 31.15 30.11 30.90 1,042,007 -0.11(-0.35%)
Sep 22, 2005 31.01 31.31 30.40 31.01 838,831 +0.04(+0.13%)
Sep 21, 2005 31.30 31.30 30.72 30.97 823,957 -0.41(-1.31%)
Sep 20, 2005 30.47 32.05 30.46 31.38 1,707,837 +1.14(+3.77%)
Sep 19, 2005 30.78 30.78 30.18 30.24 476,925 -0.36(-1.18%)
Sep 16, 2005 30.75 30.87 30.20 30.60 1,371,326 +0.04(+0.13%)
Sep 15, 2005 30.21 30.83 30.17 30.56 1,137,572 +0.53(+1.76%)
Sep 14, 2005 30.68 30.88 29.72 30.03 909,300 -0.82(-2.66%)
Sep 13, 2005 29.93 31.25 29.35 30.85 2,374,004 +1.14(+3.84%)
Sep 12, 2005 29.37 29.93 29.23 29.71 557,171 +0.34(+1.16%)
Sep 09, 2005 29.80 30.10 29.33 29.37 770,959 -0.62(-2.07%)
Sep 08, 2005 29.58 30.01 29.02 29.99 1,451,905 +0.45(+1.52%)
Sep 07, 2005 29.41 30.43 29.01 29.54 6,762,779 +4.43(+17.64%)
Sep 06, 2005 25.06 25.20 24.92 25.11 688,081 +0.11(+0.44%)
Sep 02, 2005 25.21 25.35 24.75 25.00 488,500 -0.10(-0.40%)
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