Financial News

Adtran Inc (NQ: ADTN )

17.93 USD +0.14 (+0.79%)
Streaming Delayed Price Updated: 10:48 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.02 46.68 45.06 45.48 1,518,681 -0.44(-0.96%)
Feb 25, 2011 44.69 45.92 44.56 45.92 1,203,477 +1.23(+2.75%)
Feb 24, 2011 43.61 44.71 43.42 44.69 1,057,607 +0.99(+2.27%)
Feb 23, 2011 44.64 44.64 42.94 43.70 815,443 -0.86(-1.93%)
Feb 22, 2011 45.91 45.91 44.34 44.56 1,052,205 -1.65(-3.57%)
Feb 18, 2011 46.62 46.97 45.62 46.21 1,019,845 -0.41(-0.88%)
Feb 17, 2011 45.61 47.24 44.95 46.62 960,775 +1.01(+2.21%)
Feb 16, 2011 45.76 46.01 44.98 45.61 576,644 -0.01(-0.02%)
Feb 15, 2011 46.14 46.32 45.10 45.62 517,978 -0.53(-1.15%)
Feb 14, 2011 46.63 46.79 45.40 46.15 646,028 -0.43(-0.92%)
Feb 11, 2011 45.89 46.93 45.76 46.58 759,164 +0.53(+1.15%)
Feb 10, 2011 45.09 46.51 44.80 46.05 687,203 +0.80(+1.77%)
Feb 09, 2011 44.77 46.16 44.75 45.25 870,177 +0.32(+0.71%)
Feb 08, 2011 45.06 45.60 44.60 44.93 813,390 -0.03(-0.07%)
Feb 07, 2011 46.65 46.96 44.75 44.96 2,178,228 +0.56(+1.26%)
Feb 04, 2011 42.60 44.55 42.20 44.40 2,207,839 +1.99(+4.69%)
Feb 03, 2011 41.56 42.63 41.48 42.41 1,048,116 +0.22(+0.52%)
Feb 02, 2011 41.30 42.38 41.01 42.19 730,205 +0.58(+1.39%)
Feb 01, 2011 41.20 41.79 41.06 41.61 949,835 +0.48(+1.17%)
Jan 31, 2011 41.95 42.20 40.93 41.13 1,541,889 -0.59(-1.41%)
Jan 28, 2011 42.72 42.75 41.16 41.72 1,312,468 -0.94(-2.20%)
Jan 27, 2011 42.41 43.60 42.15 42.66 1,472,576 +0.17(+0.39%)
Jan 26, 2011 41.35 42.62 41.27 42.49 1,984,954 +1.16(+2.82%)
Jan 25, 2011 41.07 41.49 40.59 41.33 1,559,360 -0.07(-0.17%)
Jan 24, 2011 41.50 41.89 41.04 41.40 1,084,675 +0.08(+0.19%)
Jan 21, 2011 41.61 41.65 40.88 41.32 1,738,156 -0.43(-1.03%)
Jan 20, 2011 42.20 42.25 40.80 41.75 1,854,157 -0.50(-1.18%)
Jan 19, 2011 41.56 42.65 40.08 42.25 5,618,922 +2.60(+6.56%)
Jan 18, 2011 39.50 39.85 38.88 39.65 2,540,203 +0.25(+0.63%)
Jan 14, 2011 39.34 39.62 39.16 39.40 1,247,987 -0.02(-0.05%)
Jan 13, 2011 39.65 39.65 39.19 39.42 403,965 -0.04(-0.10%)
Jan 12, 2011 39.37 39.50 38.98 39.46 998,805 +0.47(+1.21%)
Jan 11, 2011 39.16 39.62 38.94 38.99 1,216,488 -0.07(-0.18%)
Jan 10, 2011 38.45 39.56 38.33 39.06 1,221,170 +0.40(+1.03%)
Jan 07, 2011 39.00 39.18 38.25 38.66 1,119,885 -0.27(-0.69%)
Jan 06, 2011 37.88 39.48 37.68 38.93 2,910,505 +2.09(+5.67%)
Jan 05, 2011 36.11 37.01 36.06 36.84 1,052,636 +0.56(+1.54%)
Jan 04, 2011 36.43 36.56 35.82 36.28 1,312,159 -0.14(-0.38%)
Jan 03, 2011 36.38 36.88 36.32 36.42 1,062,231 +0.21(+0.58%)
Dec 31, 2010 36.39 36.53 36.15 36.21 602,577 -0.17(-0.47%)
Dec 30, 2010 36.25 36.72 36.22 36.38 611,815 +0.17(+0.47%)
Dec 29, 2010 36.14 36.33 35.80 36.21 405,474 +0.04(+0.11%)
Dec 28, 2010 36.04 36.22 35.99 36.17 467,518 +0.11(+0.31%)
Dec 27, 2010 35.79 36.12 35.67 36.06 260,830 +0.10(+0.28%)
Dec 23, 2010 35.86 36.16 35.84 35.96 584,973 +0.10(+0.28%)
Dec 22, 2010 35.63 35.87 35.50 35.86 770,421 +0.19(+0.53%)
Dec 21, 2010 35.47 35.74 35.31 35.67 880,836 +0.35(+0.99%)
Dec 20, 2010 35.40 35.67 35.02 35.32 692,843 -0.07(-0.20%)
Dec 17, 2010 35.61 35.62 35.13 35.39 1,681,261 -0.15(-0.42%)
Dec 16, 2010 34.87 35.58 34.64 35.54 917,623 +0.80(+2.30%)
Dec 15, 2010 34.45 35.02 34.42 34.74 843,205 +0.30(+0.87%)
Dec 14, 2010 34.45 34.81 34.25 34.44 654,920 +0.00(+0.00%)
Dec 13, 2010 34.66 34.86 34.19 34.44 1,083,937 -0.22(-0.63%)
Dec 10, 2010 34.20 34.69 33.92 34.66 708,592 +0.55(+1.61%)
Dec 09, 2010 34.15 34.15 33.68 34.11 541,242 +0.31(+0.92%)
Dec 08, 2010 33.80 34.18 33.53 33.80 688,510 +0.11(+0.33%)
Dec 07, 2010 34.00 34.36 33.65 33.69 1,231,534 +0.01(+0.02%)
Dec 06, 2010 33.50 33.85 33.27 33.68 868,835 +0.22(+0.66%)
Dec 03, 2010 32.77 33.58 32.42 33.46 1,122,486 +0.57(+1.73%)
Dec 02, 2010 32.04 33.13 31.97 32.89 1,465,831 +0.81(+2.52%)
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