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, 2004 22.40 22.95 22.40 22.41 825,800 -0.11(-0.49%)
Nov 29, 2004 22.81 23.05 22.28 22.52 1,096,900 -0.15(-0.66%)
Nov 26, 2004 22.99 22.99 22.67 22.67 39,800 -0.25(-1.09%)
Nov 24, 2004 22.76 22.98 22.70 22.92 318,900 +0.35(+1.55%)
Nov 23, 2004 22.68 22.79 22.35 22.57 327,000 -0.17(-0.75%)
Nov 22, 2004 22.48 22.85 22.21 22.74 609,200 +0.12(+0.53%)
Nov 19, 2004 23.29 23.53 22.52 22.62 510,900 -0.73(-3.13%)
Nov 18, 2004 23.50 23.69 23.23 23.35 316,700 -0.27(-1.14%)
Nov 17, 2004 23.44 23.90 23.29 23.62 614,800 +0.31(+1.33%)
Nov 16, 2004 23.36 23.50 23.05 23.31 701,900 -0.14(-0.60%)
Nov 15, 2004 22.47 23.80 22.47 23.45 1,335,200 +0.90(+4.00%)
Nov 12, 2004 22.03 22.78 21.87 22.55 1,660,400 +1.08(+5.03%)
Nov 11, 2004 21.24 21.50 21.05 21.47 1,031,500 +0.62(+2.97%)
Nov 10, 2004 20.85 21.01 20.59 20.85 1,228,300 +0.00(+0.00%)
Nov 09, 2004 21.60 21.60 20.81 20.85 1,083,400 -0.53(-2.48%)
Nov 08, 2004 21.50 21.90 21.26 21.38 633,100 -0.25(-1.16%)
Nov 05, 2004 21.79 21.95 21.41 21.63 914,400 +0.08(+0.37%)
Nov 04, 2004 21.75 21.75 20.80 21.55 1,568,500 -0.30(-1.37%)
Nov 03, 2004 22.19 22.55 21.67 21.85 715,200 +0.12(+0.55%)
Nov 02, 2004 21.40 22.23 21.40 21.73 792,000 +0.27(+1.26%)
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