Financial News

Adtran Inc (NQ: ADTN )

17.86 USD +0.36 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.80 31.33 30.60 31.14 668,243 +0.02(+0.06%)
Nov 29, 2010 31.20 31.31 30.70 31.12 617,403 -0.36(-1.14%)
Nov 26, 2010 31.47 31.64 31.34 31.48 92,041 -0.14(-0.44%)
Nov 24, 2010 31.26 31.62 31.62 31.62 442,042 +0.66(+2.13%)
Nov 23, 2010 31.61 31.61 30.74 30.96 1,331,886 -0.87(-2.73%)
Nov 22, 2010 31.59 31.88 31.26 31.83 895,441 +0.04(+0.13%)
Nov 19, 2010 31.65 31.92 31.38 31.79 580,238 +0.13(+0.41%)
Nov 18, 2010 31.61 32.11 31.53 31.66 674,236 +0.34(+1.09%)
Nov 17, 2010 31.28 31.66 31.12 31.32 761,909 -0.01(-0.03%)
Nov 16, 2010 31.41 31.60 31.08 31.33 1,264,329 -0.34(-1.07%)
Nov 15, 2010 32.00 32.17 31.65 31.67 983,707 -0.15(-0.47%)
Nov 12, 2010 31.74 32.55 31.72 31.82 1,678,634 -0.24(-0.75%)
Nov 11, 2010 32.60 32.60 31.85 32.06 852,987 -0.87(-2.64%)
Nov 10, 2010 32.70 33.05 32.34 32.93 721,507 +0.38(+1.17%)
Nov 09, 2010 32.84 33.02 32.41 32.55 631,008 -0.29(-0.88%)
Nov 08, 2010 33.75 33.94 32.78 32.84 789,004 -0.86(-2.55%)
Nov 05, 2010 33.20 33.80 32.77 33.70 1,292,104 +0.66(+2.00%)
Nov 04, 2010 33.00 33.35 32.60 33.04 1,143,498 +0.21(+0.64%)
Nov 03, 2010 32.53 32.84 32.03 32.83 886,175 +0.27(+0.83%)
Nov 02, 2010 32.84 32.88 32.43 32.56 731,792 +0.03(+0.09%)
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