Financial News

Adtran Inc (NQ: ADTN )

17.29 USD -0.15 (-0.86%)
Streaming Delayed Price Updated: 12:03 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.55 15.55 15.55 0 +0.15(+0.97%)
Mar 28, 2018 15.30 15.50 15.15 15.40 662,877 +0.05(+0.33%)
Mar 27, 2018 15.60 15.65 15.22 15.35 290,985 -0.20(-1.29%)
Mar 26, 2018 15.75 15.90 15.25 15.55 429,909 -0.10(-0.64%)
Mar 23, 2018 15.75 15.90 15.45 15.65 600,870 -0.10(-0.63%)
Mar 22, 2018 15.95 16.05 15.55 15.75 606,537 -0.30(-1.87%)
Mar 21, 2018 16.10 16.15 15.82 16.05 359,967 -0.05(-0.31%)
Mar 20, 2018 16.05 16.15 15.90 16.10 284,538 +0.05(+0.31%)
Mar 19, 2018 15.80 16.15 15.65 16.05 541,324 +0.15(+0.94%)
Mar 16, 2018 16.30 16.30 15.80 15.90 927,305 -0.40(-2.45%)
Mar 15, 2018 16.30 16.40 15.90 16.30 333,659 +0.05(+0.31%)
Mar 14, 2018 16.65 16.65 16.25 16.25 585,299 -0.40(-2.40%)
Mar 13, 2018 16.50 16.90 16.45 16.65 848,127 +0.20(+1.22%)
Mar 12, 2018 16.30 16.50 16.30 16.45 438,569 +0.15(+0.92%)
Mar 09, 2018 16.30 16.45 16.12 16.30 460,301 +0.00(+0.00%)
Mar 08, 2018 16.20 16.40 16.15 16.30 325,572 +0.15(+0.93%)
Mar 07, 2018 15.95 16.40 15.85 16.15 488,004 +0.15(+0.94%)
Mar 06, 2018 15.85 16.00 15.75 16.00 532,538 +0.30(+1.91%)
Mar 05, 2018 15.55 15.95 15.55 15.70 446,286 +0.15(+0.96%)
Mar 02, 2018 15.35 15.70 15.30 15.55 483,251 +0.05(+0.32%)
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