Financial News

Adtran Inc (NQ: ADTN )

20.38 USD -0.68 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.39 14.52 14.01 14.20 206,720 -0.31(-2.14%)
Nov 26, 2008 13.52 14.57 13.50 14.51 673,811 +0.81(+5.91%)
Nov 25, 2008 13.66 13.71 13.13 13.70 663,064 +0.20(+1.48%)
Nov 24, 2008 13.31 13.97 13.03 13.50 1,282,802 +0.42(+3.21%)
Nov 21, 2008 12.66 13.09 12.12 13.08 1,117,382 +0.60(+4.81%)
Nov 20, 2008 12.19 13.40 12.19 12.48 1,169,183 +0.17(+1.38%)
Nov 19, 2008 13.17 13.50 12.31 12.31 694,518 -0.84(-6.39%)
Nov 18, 2008 13.41 13.57 12.61 13.15 926,259 -0.29(-2.16%)
Nov 17, 2008 13.37 13.97 13.36 13.44 626,733 +0.00(+0.00%)
Nov 14, 2008 14.29 14.78 13.40 13.44 861,824 -1.05(-7.25%)
Nov 13, 2008 13.55 14.50 12.87 14.49 1,076,999 +1.22(+9.19%)
Nov 12, 2008 13.70 13.91 13.27 13.27 590,708 -0.65(-4.67%)
Nov 11, 2008 14.13 14.32 13.72 13.92 789,396 -0.35(-2.45%)
Nov 10, 2008 14.94 15.00 14.11 14.27 346,953 -0.46(-3.12%)
Nov 07, 2008 14.57 14.88 14.38 14.73 263,158 +0.35(+2.43%)
Nov 06, 2008 15.06 15.63 14.29 14.38 998,169 -0.91(-5.95%)
Nov 05, 2008 15.03 15.84 15.00 15.29 1,292,419 +0.03(+0.20%)
Nov 04, 2008 15.36 15.43 14.64 15.26 495,562 +0.20(+1.33%)
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