Financial News

Adtran Inc (NQ: ADTN )

21.35 USD +0.42 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.74 18.81 18.40 18.42 607,886 -0.50(-2.64%)
Feb 28, 2008 19.38 19.47 18.89 18.92 382,644 -0.48(-2.47%)
Feb 27, 2008 19.46 19.80 19.37 19.40 523,837 -0.26(-1.32%)
Feb 26, 2008 19.41 19.95 19.40 19.66 526,421 +0.21(+1.08%)
Feb 25, 2008 18.84 19.60 18.77 19.45 580,780 +0.61(+3.24%)
Feb 22, 2008 18.88 19.03 18.55 18.84 510,124 -0.02(-0.11%)
Feb 21, 2008 19.60 19.75 18.85 18.86 565,471 -0.66(-3.38%)
Feb 20, 2008 19.29 19.63 19.17 19.52 619,148 +0.18(+0.93%)
Feb 19, 2008 19.39 19.58 19.29 19.34 976,467 +0.14(+0.73%)
Feb 18, 2008 19.42 19.62 19.02 19.20 419,419 +0.00(+0.00%)
Feb 15, 2008 19.42 19.62 19.02 19.20 419,419 -0.34(-1.74%)
Feb 14, 2008 19.88 20.13 19.42 19.54 790,628 -0.27(-1.36%)
Feb 13, 2008 19.70 19.90 19.47 19.81 441,753 +0.31(+1.59%)
Feb 12, 2008 19.54 19.74 19.33 19.50 573,530 +0.02(+0.10%)
Feb 11, 2008 19.45 19.70 19.02 19.48 559,725 +0.09(+0.46%)
Feb 08, 2008 19.37 19.72 19.21 19.39 521,190 +0.02(+0.10%)
Feb 07, 2008 19.37 19.67 19.19 19.37 729,571 -0.03(-0.15%)
Feb 06, 2008 19.93 20.07 19.33 19.40 627,326 -0.38(-1.92%)
Feb 05, 2008 20.09 20.42 19.74 19.78 610,965 -0.76(-3.70%)
Feb 04, 2008 20.66 20.81 20.43 20.54 454,434 -0.12(-0.58%)
Feb 01, 2008 20.82 21.01 20.34 20.66 1,138,589 -0.15(-0.72%)
Jan 31, 2008 20.53 21.13 20.18 20.81 762,003 +0.17(+0.82%)
Jan 30, 2008 20.69 21.32 20.45 20.64 719,989 -0.21(-1.01%)
Jan 29, 2008 21.09 21.25 20.63 20.85 595,743 -0.22(-1.04%)
Jan 28, 2008 19.96 21.19 19.96 21.07 1,289,466 +1.07(+5.35%)
Jan 25, 2008 20.06 20.24 19.79 20.00 892,929 +0.12(+0.60%)
Jan 24, 2008 20.25 20.34 19.58 19.88 927,145 -0.02(-0.10%)
Jan 23, 2008 20.04 20.57 19.43 19.90 1,588,390 -0.63(-3.07%)
Jan 22, 2008 18.78 21.51 18.58 20.53 3,841,212 +1.06(+5.44%)
Jan 21, 2008 19.96 20.18 19.35 19.47 1,407,045 +0.00(+0.00%)
Jan 18, 2008 19.96 20.18 19.35 19.47 1,407,045 -0.05(-0.26%)
Jan 17, 2008 19.96 20.32 19.34 19.52 1,060,016 -0.32(-1.61%)
Jan 16, 2008 19.57 20.23 19.55 19.84 1,176,739 +0.23(+1.17%)
Jan 15, 2008 19.37 19.97 19.36 19.61 759,967 -0.01(-0.05%)
Jan 14, 2008 19.35 19.90 19.29 19.62 690,948 +0.37(+1.92%)
Jan 11, 2008 19.74 19.87 19.16 19.25 751,591 -0.69(-3.46%)
Jan 10, 2008 19.16 20.07 18.90 19.94 1,048,600 +0.66(+3.42%)
Jan 09, 2008 19.52 19.60 18.35 19.28 1,976,884 -0.30(-1.53%)
Jan 08, 2008 20.49 20.69 19.57 19.58 821,159 -0.92(-4.49%)
Jan 07, 2008 20.61 21.02 20.27 20.50 1,098,493 -0.15(-0.73%)
Jan 04, 2008 20.90 21.29 20.57 20.65 771,445 -0.52(-2.46%)
Jan 03, 2008 20.92 21.30 20.91 21.17 711,920 +0.25(+1.20%)
Jan 02, 2008 21.34 21.62 20.27 20.92 950,176 -0.46(-2.15%)
Jan 01, 2008 21.59 21.95 21.09 21.38 1,134,907 +0.00(+0.00%)
Dec 31, 2007 21.59 21.95 21.09 21.38 1,134,907 -0.33(-1.52%)
Dec 28, 2007 21.80 22.15 21.60 21.71 408,651 -0.09(-0.41%)
Dec 27, 2007 22.67 22.74 21.80 21.80 400,270 -0.93(-4.09%)
Dec 26, 2007 22.50 22.90 22.36 22.73 306,095 +0.07(+0.31%)
Dec 24, 2007 22.65 22.94 22.35 22.66 173,735 +0.01(+0.04%)
Dec 21, 2007 22.53 22.97 22.43 22.65 1,284,859 +0.45(+2.03%)
Dec 20, 2007 22.70 22.70 21.67 22.20 819,899 -0.29(-1.29%)
Dec 19, 2007 22.35 22.87 22.12 22.49 632,452 +0.14(+0.63%)
Dec 18, 2007 22.33 22.50 21.95 22.35 817,238 +0.18(+0.81%)
Dec 17, 2007 21.79 22.67 21.52 22.17 1,511,948 +1.17(+5.57%)
Dec 14, 2007 21.28 21.47 20.99 21.00 449,280 -0.52(-2.42%)
Dec 13, 2007 21.18 21.58 21.12 21.52 780,071 +0.22(+1.03%)
Dec 12, 2007 21.03 21.69 21.03 21.30 910,866 +0.60(+2.90%)
Dec 11, 2007 20.97 21.59 20.68 20.70 831,828 -0.24(-1.15%)
Dec 10, 2007 20.88 21.30 20.50 20.94 949,190 +0.08(+0.38%)
Dec 07, 2007 21.41 21.44 20.72 20.86 977,078 -0.55(-2.57%)
Dec 06, 2007 21.25 21.82 21.18 21.41 829,178 -0.38(-1.74%)
Dec 05, 2007 21.42 22.04 21.23 21.79 548,471 +0.63(+2.98%)
Dec 04, 2007 21.58 21.58 21.00 21.16 790,069 -0.10(-0.47%)
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