Financial News

Adtran Inc (NQ: ADTN )

18.19 USD -0.91 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.710 9.740 8.710 8.810 553,171 -0.77(-8.04%)
Oct 30, 2019 9.590 9.690 9.480 9.580 225,916 -0.01(-0.10%)
Oct 29, 2019 9.410 9.640 9.350 9.590 198,211 +0.16(+1.70%)
Oct 28, 2019 9.430 9.630 9.410 9.430 145,141 +0.06(+0.64%)
Oct 25, 2019 9.090 9.510 8.970 9.370 261,700 +0.28(+3.08%)
Oct 24, 2019 9.360 9.420 9.040 9.090 205,572 -0.25(-2.68%)
Oct 23, 2019 9.360 9.410 9.255 9.340 241,589 -0.01(-0.11%)
Oct 22, 2019 9.410 9.510 9.300 9.350 262,572 -0.06(-0.64%)
Oct 21, 2019 9.690 9.840 9.380 9.410 276,073 -0.22(-2.28%)
Oct 18, 2019 9.780 9.850 9.590 9.630 229,600 -0.18(-1.83%)
Oct 17, 2019 9.640 9.940 9.640 9.810 219,527 +0.21(+2.13%)
Oct 16, 2019 9.280 9.730 9.280 9.605 252,781 +0.35(+3.73%)
Oct 15, 2019 9.110 9.290 9.080 9.260 345,290 +0.19(+2.04%)
Oct 14, 2019 9.020 9.230 8.960 9.075 358,053 +0.04(+0.39%)
Oct 11, 2019 8.810 9.280 8.810 9.040 462,600 +0.23(+2.61%)
Oct 10, 2019 8.630 9.230 8.090 8.810 1,686,516 -2.10(-19.25%)
Oct 09, 2019 11.12 11.15 10.78 10.91 278,764 -0.14(-1.27%)
Oct 08, 2019 11.25 11.34 11.00 11.05 377,724 -0.25(-2.21%)
Oct 07, 2019 11.40 11.59 11.27 11.30 402,975 -0.19(-1.65%)
Oct 04, 2019 11.29 11.52 11.21 11.49 181,500 +0.20(+1.77%)
Oct 03, 2019 11.22 11.37 11.01 11.29 213,657 -0.01(-0.09%)
Oct 02, 2019 11.02 11.50 10.85 11.30 328,752 +0.23(+2.08%)
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