Financial News

Adtran Inc (NQ: ADTN )

22.15 USD +0.86 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 32.71 33.17 32.69 32.91 294,510 +0.13(+0.40%)
Nov 26, 2003 32.28 33.22 32.25 32.78 879,482 +0.51(+1.60%)
Nov 25, 2003 31.84 32.75 31.55 32.26 598,205 -0.14(-0.42%)
Nov 24, 2003 32.50 32.50 31.91 32.40 624,080 +0.42(+1.30%)
Nov 21, 2003 31.95 32.62 31.20 31.99 436,258 +0.04(+0.11%)
Nov 20, 2003 32.12 32.63 31.80 31.95 673,946 -0.30(-0.93%)
Nov 19, 2003 31.51 32.33 31.45 32.25 1,136,929 +0.80(+2.54%)
Nov 18, 2003 32.18 32.29 31.36 31.45 625,426 -0.74(-2.30%)
Nov 17, 2003 32.42 32.59 31.63 32.19 723,402 -0.44(-1.33%)
Nov 14, 2003 32.88 33.35 32.58 32.62 1,046,403 +0.07(+0.22%)
Nov 13, 2003 32.74 33.10 32.33 32.55 648,224 -0.24(-0.75%)
Nov 12, 2003 31.55 32.99 31.51 32.80 1,334,544 +1.34(+4.24%)
Nov 11, 2003 31.55 31.67 31.05 31.46 712,157 -0.35(-1.09%)
Nov 10, 2003 31.95 32.35 30.95 31.81 910,210 +0.06(+0.19%)
Nov 07, 2003 32.63 32.63 31.74 31.75 896,855 -0.53(-1.66%)
Nov 06, 2003 33.00 33.39 31.61 32.28 1,862,634 -0.24(-0.74%)
Nov 05, 2003 34.40 34.42 32.53 32.53 4,536,690 -3.34(-9.31%)
Nov 04, 2003 35.17 36.55 35.05 35.87 714,214 +0.71(+2.01%)
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