Financial News

Adtran Inc (NQ: ADTN )

20.09 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.47 24.59 24.09 24.35 537,796 +0.19(+0.79%)
Mar 29, 2007 24.59 24.95 23.89 24.16 1,020,124 -0.16(-0.66%)
Mar 28, 2007 24.10 24.40 23.63 24.32 1,941,907 +0.02(+0.08%)
Mar 27, 2007 24.54 24.67 24.22 24.30 1,072,555 -0.38(-1.54%)
Mar 26, 2007 25.15 25.35 24.50 24.68 1,422,677 -0.60(-2.37%)
Mar 23, 2007 23.58 25.45 23.47 25.28 2,211,569 +1.78(+7.57%)
Mar 22, 2007 23.73 24.29 23.30 23.50 724,854 +0.01(+0.04%)
Mar 21, 2007 23.74 23.74 23.25 23.49 1,210,260 -0.28(-1.18%)
Mar 20, 2007 23.62 23.79 23.47 23.77 563,936 +0.15(+0.64%)
Mar 19, 2007 23.74 23.97 23.49 23.62 584,741 +0.07(+0.30%)
Mar 16, 2007 23.79 24.10 23.38 23.55 1,267,971 -0.51(-2.12%)
Mar 15, 2007 23.80 24.09 23.67 24.06 926,014 +0.30(+1.26%)
Mar 14, 2007 23.38 23.89 23.17 23.76 932,023 +0.31(+1.32%)
Mar 13, 2007 23.83 24.09 23.38 23.45 1,090,979 -0.38(-1.59%)
Mar 12, 2007 23.12 23.92 22.79 23.83 966,922 +0.95(+4.15%)
Mar 09, 2007 23.09 23.17 22.62 22.88 334,010 +0.01(+0.04%)
Mar 08, 2007 23.00 23.36 22.83 22.87 423,911 +0.06(+0.26%)
Mar 07, 2007 22.68 23.18 22.51 22.81 780,948 +0.15(+0.66%)
Mar 06, 2007 22.26 22.82 22.15 22.66 748,662 +0.51(+2.30%)
Mar 05, 2007 22.28 22.85 22.11 22.15 878,504 -0.05(-0.23%)
Mar 02, 2007 22.73 22.84 22.19 22.20 514,475 -0.58(-2.55%)
Mar 01, 2007 22.65 23.01 22.01 22.78 758,085 -0.25(-1.09%)
Feb 28, 2007 22.86 23.56 22.69 23.03 1,664,395 +0.23(+1.01%)
Feb 27, 2007 23.73 23.73 22.77 22.80 822,962 -1.08(-4.52%)
Feb 26, 2007 24.09 24.18 23.77 23.88 519,114 -0.06(-0.25%)
Feb 23, 2007 23.96 24.07 23.78 23.94 563,352 -0.08(-0.33%)
Feb 22, 2007 24.00 24.09 23.77 24.02 1,258,042 +0.02(+0.08%)
Feb 21, 2007 24.18 24.18 23.77 24.00 465,775 -0.21(-0.87%)
Feb 20, 2007 23.74 24.25 23.46 24.21 953,485 +0.39(+1.64%)
Feb 16, 2007 23.82 23.90 23.53 23.82 547,045 +0.00(+0.00%)
Feb 15, 2007 23.81 23.90 23.66 23.82 670,815 -0.03(-0.13%)
Feb 14, 2007 23.25 23.88 23.25 23.85 1,570,157 +0.60(+2.58%)
Feb 13, 2007 22.99 23.57 22.96 23.25 1,247,414 +0.32(+1.40%)
Feb 12, 2007 22.68 23.00 22.45 22.93 1,179,703 +0.33(+1.46%)
Feb 09, 2007 22.76 22.90 22.49 22.60 1,036,772 -0.09(-0.40%)
Feb 08, 2007 22.74 22.79 22.32 22.69 931,481 -0.11(-0.48%)
Feb 07, 2007 22.49 23.00 22.47 22.80 1,475,142 +0.60(+2.70%)
Feb 06, 2007 22.50 22.55 22.01 22.20 873,406 -0.27(-1.20%)
Feb 05, 2007 22.36 22.50 22.23 22.47 812,037 +0.13(+0.58%)
Feb 02, 2007 22.16 22.45 22.09 22.34 912,337 +0.11(+0.49%)
Feb 01, 2007 22.10 22.33 21.95 22.23 1,019,674 +0.07(+0.32%)
Jan 31, 2007 22.50 22.53 21.96 22.16 1,826,363 -0.32(-1.42%)
Jan 30, 2007 22.94 22.94 22.37 22.48 1,535,794 -0.38(-1.66%)
Jan 29, 2007 22.75 23.14 22.62 22.86 649,485 -0.09(-0.39%)
Jan 26, 2007 22.48 22.98 22.26 22.95 772,120 +0.48(+2.14%)
Jan 25, 2007 23.02 23.04 22.39 22.47 1,053,883 -0.51(-2.22%)
Jan 24, 2007 23.02 23.33 22.97 22.98 1,091,286 +0.00(+0.00%)
Jan 23, 2007 22.10 23.45 21.50 22.98 3,844,210 +0.63(+2.82%)
Jan 22, 2007 22.45 22.64 21.95 22.35 1,695,065 -0.05(-0.22%)
Jan 19, 2007 21.83 22.49 21.44 22.40 2,174,175 +0.29(+1.31%)
Jan 18, 2007 22.68 22.73 22.06 22.11 1,665,219 -0.57(-2.51%)
Jan 17, 2007 22.76 23.06 22.57 22.68 1,606,216 -0.66(-2.83%)
Jan 16, 2007 23.72 23.83 23.16 23.34 1,024,371 -0.38(-1.60%)
Jan 12, 2007 23.42 23.72 23.32 23.72 363,004 +0.30(+1.28%)
Jan 11, 2007 23.82 23.87 23.19 23.42 1,614,049 -0.36(-1.51%)
Jan 10, 2007 23.61 23.95 23.41 23.78 1,143,940 +0.01(+0.04%)
Jan 09, 2007 23.55 23.81 23.38 23.77 785,964 +0.31(+1.32%)
Jan 08, 2007 23.23 23.59 22.99 23.46 1,077,323 +0.14(+0.60%)
Jan 05, 2007 24.10 24.10 23.05 23.32 1,656,750 -0.85(-3.52%)
Jan 04, 2007 23.35 24.30 23.27 24.17 1,637,216 +0.77(+3.29%)
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