Financial News

Adtran Inc (NQ: ADTN )

17.79 USD -0.26 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.03 21.18 20.56 21.13 1,117,527 +0.11(+0.52%)
Nov 27, 2009 21.15 21.26 20.99 21.02 740,877 -0.48(-2.23%)
Nov 25, 2009 21.73 21.76 21.43 21.50 922,583 -0.25(-1.15%)
Nov 24, 2009 21.54 21.75 21.29 21.75 740,956 +0.02(+0.09%)
Nov 23, 2009 22.09 22.40 21.54 21.73 1,317,640 -0.06(-0.28%)
Nov 20, 2009 22.48 22.48 21.52 21.79 2,641,313 -0.90(-3.97%)
Nov 19, 2009 23.16 23.23 22.61 22.69 1,678,037 -0.65(-2.78%)
Nov 18, 2009 23.65 23.72 23.23 23.34 733,802 -0.38(-1.60%)
Nov 17, 2009 23.43 23.85 23.20 23.72 1,068,519 +0.28(+1.19%)
Nov 16, 2009 23.50 23.75 23.17 23.44 1,436,582 +0.11(+0.47%)
Nov 13, 2009 23.09 23.49 22.84 23.33 1,150,892 +0.17(+0.73%)
Nov 12, 2009 23.69 23.93 23.13 23.16 888,723 -0.54(-2.28%)
Nov 11, 2009 23.80 24.00 23.54 23.70 691,912 +0.09(+0.38%)
Nov 10, 2009 23.49 23.64 23.24 23.61 1,017,585 -0.05(-0.21%)
Nov 09, 2009 23.56 23.80 23.46 23.66 451,119 +0.20(+0.85%)
Nov 06, 2009 23.36 23.76 23.01 23.46 377,812 -0.05(-0.21%)
Nov 05, 2009 23.42 23.73 22.95 23.51 788,293 +0.35(+1.51%)
Nov 04, 2009 23.22 23.29 22.87 23.16 798,988 -0.03(-0.13%)
Nov 03, 2009 22.80 23.19 22.48 23.19 733,910 +0.34(+1.49%)
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