Financial News

Adtran Inc (NQ: ADTN )

22.60 USD +0.55 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.69 18.87 18.55 18.67 992,037 -0.06(-0.32%)
Mar 30, 2015 18.40 18.81 18.31 18.73 499,369 +0.40(+2.18%)
Mar 27, 2015 18.30 18.53 18.10 18.33 756,225 +0.01(+0.05%)
Mar 26, 2015 18.68 18.68 18.28 18.32 454,231 -0.34(-1.82%)
Mar 25, 2015 18.74 18.96 18.52 18.66 835,995 -0.08(-0.43%)
Mar 24, 2015 18.85 19.17 18.73 18.74 761,811 -0.17(-0.90%)
Mar 23, 2015 18.84 19.03 18.68 18.91 683,149 +0.12(+0.64%)
Mar 20, 2015 18.82 19.77 18.77 18.79 970,852 -0.01(-0.05%)
Mar 19, 2015 19.58 19.58 18.68 18.80 1,870,759 -0.99(-4.98%)
Mar 18, 2015 19.77 20.01 19.52 19.79 600,142 -0.10(-0.53%)
Mar 17, 2015 20.07 20.27 19.65 19.89 682,683 -0.20(-1.00%)
Mar 16, 2015 19.95 20.29 19.82 20.09 340,336 +0.19(+0.95%)
Mar 13, 2015 20.42 20.43 19.76 19.90 541,787 -0.49(-2.40%)
Mar 12, 2015 20.56 20.82 19.95 20.39 914,795 -0.15(-0.73%)
Mar 11, 2015 20.11 20.66 19.95 20.54 366,515 +0.51(+2.55%)
Mar 10, 2015 20.39 20.47 20.00 20.03 383,381 -0.48(-2.34%)
Mar 09, 2015 20.66 20.75 20.38 20.51 432,742 -0.06(-0.29%)
Mar 06, 2015 20.50 20.78 20.35 20.57 617,857 +0.05(+0.24%)
Mar 05, 2015 20.37 20.68 20.29 20.52 610,884 +0.16(+0.79%)
Mar 04, 2015 20.25 20.62 20.13 20.36 571,959 -0.02(-0.10%)
Mar 03, 2015 20.73 20.73 20.34 20.38 1,271,095 -0.38(-1.83%)
Mar 02, 2015 21.55 21.55 20.62 20.76 1,530,849 -0.77(-3.58%)
Feb 27, 2015 21.29 21.64 21.26 21.53 860,308 +0.27(+1.27%)
Feb 26, 2015 21.99 22.20 21.22 21.26 1,151,620 -0.69(-3.14%)
Feb 25, 2015 22.13 22.30 21.98 21.95 648,000 -0.13(-0.59%)
Feb 24, 2015 22.10 22.42 21.98 22.08 460,581 -0.07(-0.32%)
Feb 23, 2015 22.97 22.97 21.82 22.15 850,993 -0.85(-3.70%)
Feb 20, 2015 22.75 23.10 22.40 23.00 493,612 +0.16(+0.70%)
Feb 19, 2015 22.95 23.16 22.79 22.84 389,827 -0.14(-0.61%)
Feb 18, 2015 22.70 23.02 22.54 22.98 264,910 +0.21(+0.92%)
Feb 17, 2015 23.17 23.28 22.56 22.77 376,043 -0.34(-1.47%)
Feb 13, 2015 23.42 23.11 23.11 23.11 897,100 -0.27(-1.15%)
Feb 12, 2015 22.70 23.43 22.70 23.38 868,381 +0.91(+4.05%)
Feb 11, 2015 22.10 22.56 21.83 22.47 757,970 +0.37(+1.67%)
Feb 10, 2015 22.02 22.23 21.81 22.10 311,456 +0.10(+0.45%)
Feb 09, 2015 21.76 22.29 21.56 22.00 388,747 +0.13(+0.59%)
Feb 06, 2015 21.90 22.19 21.68 21.87 395,808 -0.11(-0.50%)
Feb 05, 2015 21.59 22.03 21.59 21.98 326,365 +0.40(+1.85%)
Feb 04, 2015 21.88 22.07 21.51 21.58 530,337 -0.41(-1.86%)
Feb 03, 2015 21.85 22.10 21.70 21.99 403,992 +0.12(+0.55%)
Feb 02, 2015 22.19 22.19 21.41 21.87 525,534 -0.24(-1.09%)
Jan 30, 2015 22.44 22.55 22.08 22.11 748,950 -0.48(-2.12%)
Jan 29, 2015 22.36 22.63 22.25 22.59 678,817 +0.23(+1.03%)
Jan 28, 2015 22.56 22.78 22.36 22.36 861,902 +0.04(+0.18%)
Jan 27, 2015 21.80 22.37 21.76 22.32 571,529 +0.32(+1.45%)
Jan 26, 2015 22.36 22.36 21.82 22.00 940,724 -0.38(-1.70%)
Jan 23, 2015 22.84 22.86 22.25 22.38 744,451 -0.47(-2.06%)
Jan 22, 2015 23.19 23.43 22.67 22.85 898,034 -0.20(-0.87%)
Jan 21, 2015 23.75 24.13 21.95 23.05 1,965,792 +0.00(+0.00%)
Jan 20, 2015 22.56 23.20 22.49 23.05 1,908,549 +0.49(+2.17%)
Jan 16, 2015 22.21 22.62 21.98 22.56 908,215 +0.30(+1.35%)
Jan 15, 2015 22.63 22.69 21.86 22.26 786,767 -0.30(-1.33%)
Jan 14, 2015 22.11 22.61 21.71 22.56 970,853 +0.34(+1.53%)
Jan 13, 2015 21.29 22.25 20.97 22.22 1,258,543 +1.08(+5.11%)
Jan 12, 2015 21.28 21.35 20.80 21.14 740,212 -0.14(-0.66%)
Jan 09, 2015 21.50 21.67 21.21 21.28 460,469 -0.16(-0.75%)
Jan 08, 2015 21.71 22.11 21.26 21.44 928,343 -0.08(-0.37%)
Jan 07, 2015 21.59 21.71 21.03 21.52 617,924 +0.10(+0.47%)
Jan 06, 2015 21.91 21.92 21.17 21.42 487,758 -0.32(-1.47%)
Jan 05, 2015 21.63 21.96 21.47 21.74 358,601 -0.04(-0.18%)
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