Financial News

Adtran Inc (NQ: ADTN )

20.79 USD +0.41 (+2.01%)
Streaming Delayed Price Updated: 9:39 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.71 19.07 18.64 18.71 1,571,516 -0.03(-0.16%)
Feb 25, 2005 18.59 18.76 18.41 18.74 381,063 +0.18(+0.97%)
Feb 24, 2005 18.00 18.58 17.96 18.56 675,993 +0.56(+3.11%)
Feb 23, 2005 18.06 18.14 17.90 18.00 531,306 -0.04(-0.22%)
Feb 22, 2005 18.00 18.30 17.90 18.04 537,394 -0.02(-0.11%)
Feb 18, 2005 18.40 18.51 17.90 18.06 600,227 -0.31(-1.69%)
Feb 17, 2005 18.18 18.50 18.08 18.37 762,523 +0.10(+0.55%)
Feb 16, 2005 18.40 18.45 18.06 18.27 561,476 -0.12(-0.65%)
Feb 15, 2005 18.82 18.84 18.27 18.39 1,323,704 -0.43(-2.28%)
Feb 14, 2005 18.18 18.82 18.18 18.82 1,006,587 +0.70(+3.86%)
Feb 11, 2005 17.58 18.25 17.32 18.12 1,266,019 +0.69(+3.96%)
Feb 10, 2005 17.84 17.90 17.26 17.43 1,309,037 -0.33(-1.86%)
Feb 09, 2005 18.08 18.08 17.72 17.76 643,130 -0.23(-1.28%)
Feb 08, 2005 18.05 18.06 17.86 17.99 728,978 -0.02(-0.11%)
Feb 07, 2005 17.94 18.09 17.86 18.01 682,373 +0.07(+0.39%)
Feb 04, 2005 17.84 18.09 17.74 17.94 833,409 +0.22(+1.24%)
Feb 03, 2005 18.09 18.09 17.66 17.72 939,864 -0.34(-1.88%)
Feb 02, 2005 17.80 18.19 17.80 18.06 835,882 +0.21(+1.18%)
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