Financial News

Adtran Inc (NQ: ADTN )

19.61 USD +0.07 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.41 20.64 20.22 20.22 325,031 -0.25(-1.22%)
Mar 30, 2016 20.01 20.80 19.90 20.47 866,337 +0.77(+3.91%)
Mar 29, 2016 19.47 19.73 19.09 19.70 571,551 +0.24(+1.23%)
Mar 28, 2016 19.44 19.61 19.21 19.46 416,343 +0.06(+0.31%)
Mar 24, 2016 19.47 19.40 19.40 19.40 412,200 -0.15(-0.77%)
Mar 23, 2016 19.64 19.81 19.31 19.55 346,295 -0.17(-0.86%)
Mar 22, 2016 19.73 20.00 19.63 19.72 264,399 -0.17(-0.85%)
Mar 21, 2016 19.54 19.93 19.54 19.89 282,759 +0.29(+1.48%)
Mar 18, 2016 19.77 19.77 19.43 19.60 422,754 -0.05(-0.25%)
Mar 17, 2016 19.23 19.80 18.98 19.65 341,375 +0.46(+2.40%)
Mar 16, 2016 18.98 19.32 18.91 19.19 189,104 +0.09(+0.47%)
Mar 15, 2016 18.93 19.27 18.85 19.10 371,050 +0.10(+0.53%)
Mar 14, 2016 19.13 19.24 18.94 19.00 151,076 -0.24(-1.25%)
Mar 11, 2016 18.82 19.33 18.70 19.24 361,434 +0.55(+2.94%)
Mar 10, 2016 18.76 18.97 18.64 18.69 363,739 -0.02(-0.11%)
Mar 09, 2016 18.73 18.93 18.55 18.71 244,665 +0.04(+0.21%)
Mar 08, 2016 18.49 18.77 18.44 18.67 364,791 +0.05(+0.27%)
Mar 07, 2016 18.31 18.75 18.27 18.62 285,935 +0.24(+1.31%)
Mar 04, 2016 18.34 18.61 18.00 18.38 605,943 +0.16(+0.88%)
Mar 03, 2016 18.81 19.05 18.08 18.22 497,144 -0.71(-3.75%)
Mar 02, 2016 18.47 19.09 18.39 18.93 631,728 +0.39(+2.10%)
Mar 01, 2016 18.81 18.95 18.34 18.54 709,778 -0.17(-0.91%)
Feb 29, 2016 18.86 19.00 18.55 18.71 486,015 -0.08(-0.43%)
Feb 26, 2016 18.71 18.92 18.64 18.79 313,246 +0.08(+0.43%)
Feb 25, 2016 18.81 18.96 18.57 18.71 393,451 -0.04(-0.21%)
Feb 24, 2016 18.54 18.81 18.50 18.75 754,482 +0.07(+0.37%)
Feb 23, 2016 18.53 18.90 18.45 18.68 483,479 +0.09(+0.48%)
Feb 22, 2016 18.59 18.68 18.35 18.59 350,153 +0.14(+0.76%)
Feb 19, 2016 18.28 18.70 17.83 18.45 371,250 +0.15(+0.82%)
Feb 18, 2016 18.48 18.63 18.25 18.30 512,848 -0.13(-0.71%)
Feb 17, 2016 18.26 18.64 18.24 18.43 576,469 +0.21(+1.15%)
Feb 16, 2016 18.02 18.24 17.91 18.22 430,717 +0.37(+2.07%)
Feb 12, 2016 18.22 17.85 17.85 17.85 384,400 -0.28(-1.54%)
Feb 11, 2016 17.83 18.21 17.76 18.13 589,814 +0.14(+0.78%)
Feb 10, 2016 18.31 19.01 17.88 17.99 869,047 -0.30(-1.64%)
Feb 09, 2016 18.37 18.81 18.24 18.29 809,776 -0.18(-0.97%)
Feb 08, 2016 18.02 18.61 18.02 18.47 533,135 +0.18(+0.98%)
Feb 05, 2016 18.86 19.06 18.27 18.29 641,686 -0.64(-3.38%)
Feb 04, 2016 18.65 19.12 18.46 18.93 993,739 +0.77(+4.24%)
Feb 03, 2016 18.14 18.26 17.92 18.16 742,423 +0.13(+0.72%)
Feb 02, 2016 17.93 18.16 17.84 18.03 669,150 -0.20(-1.10%)
Feb 01, 2016 18.03 18.47 17.61 18.23 517,756 +0.07(+0.39%)
Jan 29, 2016 17.74 18.33 17.43 18.16 1,005,604 +0.54(+3.06%)
Jan 28, 2016 18.79 18.82 17.50 17.62 1,115,725 -1.08(-5.78%)
Jan 27, 2016 18.75 18.88 18.54 18.70 603,428 -0.06(-0.32%)
Jan 26, 2016 18.91 19.11 18.53 18.76 1,041,860 -0.02(-0.11%)
Jan 25, 2016 18.72 19.09 18.60 18.78 918,761 -0.06(-0.32%)
Jan 22, 2016 18.94 19.39 18.58 18.84 1,085,895 -0.07(-0.37%)
Jan 21, 2016 18.33 19.15 17.73 18.91 2,464,981 +1.01(+5.64%)
Jan 20, 2016 18.05 18.15 16.27 17.90 2,171,618 +0.31(+1.76%)
Jan 19, 2016 17.70 18.18 17.49 17.59 1,545,737 +0.20(+1.15%)
Jan 15, 2016 17.40 17.39 17.39 17.39 1,043,400 -0.18(-1.02%)
Jan 14, 2016 17.32 17.74 17.20 17.57 546,365 +0.35(+2.03%)
Jan 13, 2016 17.84 17.96 17.11 17.22 582,214 -0.53(-2.99%)
Jan 12, 2016 17.34 18.00 17.28 17.75 963,685 +0.51(+2.96%)
Jan 11, 2016 17.22 17.48 16.95 17.24 549,553 +0.06(+0.35%)
Jan 08, 2016 17.45 17.91 17.17 17.18 1,192,528 +0.47(+2.81%)
Jan 07, 2016 16.84 17.50 16.49 16.71 907,329 +0.11(+0.66%)
Jan 06, 2016 16.91 17.27 16.52 16.60 525,214 -0.47(-2.75%)
Jan 05, 2016 17.16 17.18 16.74 17.07 497,079 -0.07(-0.41%)
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