Financial News

Adtran Inc (NQ: ADTN )

18.25 USD -0.31 (-1.69%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.60 10.96 10.60 10.93 239,563 +0.12(+1.11%)
Jun 29, 2020 10.74 11.00 10.57 10.81 402,621 +0.19(+1.79%)
Jun 26, 2020 10.43 10.70 10.28 10.62 546,400 +0.16(+1.53%)
Jun 25, 2020 10.39 10.49 10.21 10.46 274,860 +0.04(+0.38%)
Jun 24, 2020 11.00 11.08 10.09 10.42 764,690 -0.55(-5.01%)
Jun 23, 2020 11.20 11.20 10.78 10.97 444,648 -0.01(-0.09%)
Jun 22, 2020 10.92 11.07 10.72 10.98 336,728 -0.03(-0.27%)
Jun 19, 2020 11.28 11.45 10.88 11.01 786,500 -0.17(-1.52%)
Jun 18, 2020 10.92 11.30 10.92 11.18 346,685 +0.17(+1.59%)
Jun 17, 2020 11.07 11.32 10.94 11.01 281,578 -0.12(-1.12%)
Jun 16, 2020 11.34 11.58 11.03 11.13 342,067 +0.36(+3.34%)
Jun 15, 2020 10.54 10.80 10.29 10.77 339,357 +0.25(+2.38%)
Jun 12, 2020 10.68 10.96 10.30 10.52 304,500 +0.26(+2.58%)
Jun 11, 2020 11.05 11.20 10.26 10.26 469,080 -1.24(-10.83%)
Jun 10, 2020 11.64 11.64 11.32 11.50 319,641 -0.11(-0.95%)
Jun 09, 2020 11.92 11.98 11.52 11.61 309,155 -0.45(-3.73%)
Jun 08, 2020 11.69 12.49 11.64 12.06 829,725 +0.55(+4.78%)
Jun 05, 2020 11.72 11.86 11.47 11.51 469,800 +0.07(+0.61%)
Jun 04, 2020 11.50 11.79 11.29 11.44 420,735 -0.18(-1.55%)
Jun 03, 2020 11.49 11.83 11.48 11.62 233,799 +0.34(+3.01%)
Jun 02, 2020 11.76 11.76 11.05 11.28 262,676 -0.46(-3.92%)
Jun 01, 2020 11.45 11.94 11.26 11.74 488,150 +0.34(+2.98%)
May 29, 2020 11.05 11.43 10.73 11.40 440,600 +0.26(+2.33%)
May 28, 2020 11.50 11.62 11.05 11.14 278,936 -0.24(-2.11%)
May 27, 2020 11.35 11.39 10.95 11.38 327,574 +0.24(+2.15%)
May 26, 2020 11.64 11.72 11.06 11.14 288,622 -0.06(-0.54%)
May 22, 2020 10.89 11.20 10.81 11.20 214,100 +0.26(+2.38%)
May 21, 2020 11.00 11.25 10.91 10.94 265,068 -0.07(-0.64%)
May 20, 2020 11.05 11.12 10.80 11.01 281,442 +0.01(+0.09%)
May 19, 2020 10.92 11.30 10.84 11.00 305,733 +0.01(+0.09%)
May 18, 2020 10.97 11.04 10.59 10.99 402,194 +0.59(+5.67%)
May 15, 2020 10.33 10.65 10.22 10.40 367,500 +0.11(+1.07%)
May 14, 2020 10.15 10.44 9.970 10.29 287,214 +0.01(+0.10%)
May 13, 2020 10.90 11.11 9.965 10.28 415,545 -0.78(-7.05%)
May 12, 2020 10.87 11.40 10.62 11.06 376,631 +0.39(+3.66%)
May 11, 2020 11.25 11.27 10.60 10.67 564,202 -0.71(-6.28%)
May 08, 2020 12.00 12.00 11.13 11.38 793,000 -0.27(-2.27%)
May 07, 2020 10.19 11.92 10.19 11.65 1,139,665 +1.38(+13.44%)
May 06, 2020 10.09 10.52 9.900 10.27 410,048 +0.20(+1.99%)
May 05, 2020 9.990 10.40 9.960 10.07 232,571 +0.07(+0.70%)
May 04, 2020 9.800 10.05 9.650 10.00 404,259 +0.02(+0.20%)
May 01, 2020 10.00 10.11 9.610 9.980 306,700 -0.30(-2.92%)
Apr 30, 2020 10.52 10.53 10.10 10.28 290,716 -0.39(-3.66%)
Apr 29, 2020 10.32 10.81 10.20 10.67 421,640 +0.61(+6.06%)
Apr 28, 2020 10.23 10.27 9.830 10.06 269,245 +0.07(+0.70%)
Apr 27, 2020 9.590 10.24 9.590 9.990 278,869 +0.42(+4.39%)
Apr 24, 2020 9.310 9.620 9.300 9.570 271,800 +0.29(+3.13%)
Apr 23, 2020 8.870 9.560 8.870 9.280 253,518 +0.44(+4.98%)
Apr 22, 2020 8.870 9.290 8.660 8.840 339,829 +0.17(+1.96%)
Apr 21, 2020 9.420 9.569 8.640 8.670 258,722 -1.02(-10.53%)
Apr 20, 2020 9.310 9.781 8.871 9.690 619,392 +0.20(+2.11%)
Apr 17, 2020 9.560 10.11 9.270 9.490 732,300 +1.20(+14.48%)
Apr 16, 2020 8.220 8.430 8.010 8.290 295,682 +0.04(+0.48%)
Apr 15, 2020 8.340 8.430 8.130 8.250 252,749 -0.38(-4.40%)
Apr 14, 2020 9.110 9.170 8.500 8.630 419,840 -0.32(-3.58%)
Apr 13, 2020 9.230 9.335 8.770 8.950 276,966 -0.29(-3.14%)
Apr 09, 2020 9.380 9.480 8.550 9.240 424,100 +0.03(+0.33%)
Apr 08, 2020 8.820 9.270 8.720 9.210 437,228 +0.45(+5.14%)
Apr 07, 2020 8.900 9.330 8.510 8.760 494,071 +0.03(+0.34%)
Apr 06, 2020 8.650 8.810 8.150 8.730 352,030 +0.47(+5.69%)
Apr 03, 2020 7.910 8.350 7.850 8.260 509,300 +0.31(+3.90%)
Apr 02, 2020 7.680 8.105 7.490 7.950 318,964 +0.27(+3.52%)
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