Financial News

Adtran Inc (NQ: ADTN )

12.50 USD -0.04 (-0.32%)
Official Closing Price Updated: 7:32 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 12.58 12.67 12.42 12.50 159,000 -0.04(-0.32%)
Nov 24, 2020 12.39 12.70 12.24 12.54 265,640 +0.23(+1.91%)
Nov 23, 2020 12.25 12.44 12.09 12.30 190,671 +0.13(+1.11%)
Nov 20, 2020 12.16 12.30 12.08 12.17 153,800 -0.11(-0.90%)
Nov 19, 2020 12.35 12.50 12.06 12.28 123,974 -0.14(-1.13%)
Nov 18, 2020 12.54 12.77 12.38 12.42 267,747 -0.09(-0.72%)
Nov 17, 2020 12.62 12.62 12.26 12.51 179,670 -0.14(-1.11%)
Nov 16, 2020 12.73 12.95 12.34 12.65 310,164 +0.00(+0.00%)
Nov 13, 2020 12.51 12.76 12.22 12.65 252,300 +0.32(+2.60%)
Nov 12, 2020 12.42 12.67 12.17 12.33 266,469 -0.18(-1.44%)
Nov 11, 2020 12.38 12.53 12.12 12.51 205,779 +0.12(+0.97%)
Nov 10, 2020 11.87 12.47 11.77 12.39 344,263 +0.62(+5.27%)
Nov 09, 2020 12.89 12.97 11.73 11.77 366,841 -0.42(-3.45%)
Nov 06, 2020 12.88 12.88 12.02 12.19 355,600 -0.69(-5.36%)
Nov 05, 2020 12.18 12.98 12.10 12.88 552,750 +0.86(+7.15%)
Nov 04, 2020 11.99 12.93 11.84 12.02 546,693 +0.85(+7.61%)
Nov 03, 2020 12.06 12.06 10.66 11.17 557,242 -0.14(-1.24%)
Nov 02, 2020 10.86 11.33 10.70 11.31 402,558 +0.62(+5.80%)
Oct 30, 2020 10.96 11.10 10.67 10.69 430,100 -0.29(-2.64%)
Oct 29, 2020 10.97 11.15 10.87 10.98 294,896 +0.08(+0.73%)
Oct 28, 2020 11.30 11.37 10.87 10.90 235,234 -0.63(-5.46%)
Oct 27, 2020 12.00 12.01 11.38 11.53 273,803 -0.48(-4.00%)
Oct 26, 2020 12.23 12.33 11.82 12.01 285,927 -0.41(-3.30%)
Oct 23, 2020 12.34 12.50 12.17 12.42 193,100 +0.13(+1.06%)
Oct 22, 2020 12.20 12.45 11.96 12.29 240,648 +0.14(+1.15%)
Oct 21, 2020 12.02 12.86 12.02 12.15 458,076 +0.51(+4.38%)
Oct 20, 2020 11.53 11.78 11.46 11.64 342,126 +0.23(+2.02%)
Oct 19, 2020 11.24 11.68 11.15 11.41 360,061 +0.53(+4.87%)
Oct 16, 2020 11.07 11.33 10.86 10.88 136,700 -0.22(-1.98%)
Oct 15, 2020 10.82 11.17 10.70 11.10 145,227 +0.24(+2.21%)
Oct 14, 2020 10.84 10.92 10.74 10.86 162,383 +0.02(+0.18%)
Oct 13, 2020 10.93 10.97 10.75 10.84 238,214 -0.21(-1.90%)
Oct 12, 2020 11.04 11.25 10.72 11.05 215,602 +0.16(+1.47%)
Oct 09, 2020 11.11 11.27 10.86 10.89 171,400 -0.08(-0.73%)
Oct 08, 2020 11.18 11.22 10.77 10.97 137,880 -0.05(-0.45%)
Oct 07, 2020 10.61 11.12 10.52 11.02 290,773 +0.50(+4.75%)
Oct 06, 2020 10.84 10.97 10.51 10.52 211,268 -0.27(-2.50%)
Oct 05, 2020 10.51 10.80 10.43 10.79 179,938 +0.44(+4.25%)
Oct 02, 2020 10.09 10.42 10.09 10.35 181,200 +0.05(+0.49%)
Oct 01, 2020 10.33 10.39 10.13 10.30 156,307 +0.04(+0.44%)
Sep 30, 2020 10.37 10.51 10.17 10.26 189,504 -0.13(-1.30%)
Sep 29, 2020 10.23 10.49 10.23 10.39 150,709 +0.18(+1.76%)
Sep 28, 2020 10.07 10.33 10.07 10.21 224,249 +0.28(+2.82%)
Sep 25, 2020 9.790 10.37 9.770 9.930 130,500 +0.12(+1.22%)
Sep 24, 2020 9.760 10.12 9.660 9.810 204,348 -0.07(-0.71%)
Sep 23, 2020 10.22 10.40 9.810 9.880 260,258 -0.36(-3.52%)
Sep 22, 2020 10.35 10.35 10.06 10.24 181,992 -0.06(-0.58%)
Sep 21, 2020 10.27 10.32 10.11 10.30 276,435 -0.18(-1.72%)
Sep 18, 2020 10.43 10.53 10.15 10.48 633,500 +0.13(+1.26%)
Sep 17, 2020 10.37 10.52 10.27 10.35 274,026 -0.25(-2.31%)
Sep 16, 2020 10.63 10.75 10.56 10.60 214,353 +0.04(+0.43%)
Sep 15, 2020 10.65 10.95 10.41 10.55 427,044 +0.03(+0.29%)
Sep 14, 2020 10.35 10.57 10.16 10.52 179,368 +0.21(+1.99%)
Sep 11, 2020 10.16 10.40 10.05 10.31 214,000 +0.23(+2.33%)
Sep 10, 2020 10.32 10.41 10.07 10.08 248,913 -0.14(-1.37%)
Sep 09, 2020 10.23 10.59 10.02 10.22 245,045 +0.03(+0.29%)
Sep 08, 2020 10.27 10.41 10.15 10.19 262,348 -0.26(-2.49%)
Sep 04, 2020 10.52 10.64 10.22 10.45 273,100 +0.05(+0.48%)
Sep 03, 2020 10.98 10.98 10.32 10.40 369,558 -1.04(-9.09%)
Sep 02, 2020 11.22 11.52 11.13 11.44 159,304 +0.23(+2.05%)
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