Financial News

Adtran Inc (NQ: ADTN )

21.06 USD +0.46 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.41 31.52 30.03 30.03 1,765,400 -1.49(-4.73%)
Mar 30, 2004 30.30 31.56 30.00 31.52 972,200 +1.35(+4.47%)
Mar 29, 2004 30.28 30.69 30.07 30.17 735,300 +0.24(+0.80%)
Mar 26, 2004 30.10 30.31 29.81 29.93 879,200 -0.09(-0.30%)
Mar 25, 2004 29.08 30.70 28.99 30.02 1,430,200 +1.37(+4.78%)
Mar 24, 2004 29.43 29.63 28.06 28.65 1,876,200 -0.59(-2.02%)
Mar 23, 2004 30.71 30.76 29.08 29.24 1,193,800 -0.63(-2.11%)
Mar 22, 2004 31.15 31.24 29.40 29.87 1,414,000 -1.56(-4.96%)
Mar 19, 2004 31.51 32.10 31.00 31.43 661,400 -0.09(-0.29%)
Mar 18, 2004 32.59 32.65 31.25 31.52 1,459,100 -1.17(-3.58%)
Mar 17, 2004 32.20 32.90 32.18 32.69 1,256,700 +0.63(+1.97%)
Mar 16, 2004 32.38 32.80 31.55 32.06 1,096,200 +0.64(+2.04%)
Mar 15, 2004 32.30 32.43 31.33 31.42 862,200 -1.17(-3.59%)
Mar 12, 2004 31.40 33.21 31.27 32.59 1,691,500 +2.30(+7.59%)
Mar 11, 2004 31.29 32.28 30.16 30.29 1,618,900 -0.87(-2.79%)
Mar 10, 2004 32.21 32.88 31.00 31.16 894,900 -1.09(-3.38%)
Mar 09, 2004 32.74 32.86 32.00 32.25 1,493,100 -0.47(-1.44%)
Mar 08, 2004 34.12 34.28 32.40 32.72 1,446,400 -1.51(-4.41%)
Mar 05, 2004 34.30 35.15 34.11 34.23 794,600 -0.46(-1.33%)
Mar 04, 2004 34.30 34.86 34.21 34.69 360,700 +0.35(+1.02%)
Mar 03, 2004 35.03 35.03 33.91 34.34 757,600 -0.69(-1.97%)
Mar 02, 2004 33.91 35.32 33.87 35.03 2,032,700 +1.18(+3.49%)
Mar 01, 2004 32.68 34.18 32.51 33.85 1,402,300 +1.26(+3.87%)
Feb 27, 2004 32.58 33.00 31.99 32.59 1,404,200 +0.16(+0.49%)
Feb 26, 2004 31.65 32.78 31.56 32.43 1,053,400 +0.82(+2.59%)
Feb 25, 2004 30.50 32.30 30.37 31.61 2,439,300 +1.55(+5.16%)
Feb 24, 2004 30.01 30.49 29.57 30.06 1,741,100 +0.14(+0.47%)
Feb 23, 2004 30.94 31.20 29.26 29.92 739,300 -0.78(-2.54%)
Feb 20, 2004 31.24 31.57 29.75 30.70 1,120,700 -0.71(-2.26%)
Feb 19, 2004 32.65 33.11 31.33 31.41 635,300 -1.07(-3.29%)
Feb 18, 2004 33.26 33.45 32.27 32.48 570,300 -0.20(-0.61%)
Feb 17, 2004 31.88 33.04 31.87 32.68 1,535,000 +1.18(+3.75%)
Feb 13, 2004 31.35 31.86 31.32 31.50 1,044,300 +0.25(+0.80%)
Feb 12, 2004 31.90 31.90 30.93 31.25 1,058,400 -0.85(-2.65%)
Feb 11, 2004 31.99 32.43 31.10 32.10 2,213,000 +0.40(+1.26%)
Feb 10, 2004 32.59 32.70 31.59 31.70 1,067,200 -0.97(-2.97%)
Feb 09, 2004 33.10 33.23 32.23 32.67 535,900 -0.33(-1.00%)
Feb 06, 2004 32.72 33.00 32.23 33.00 678,900 +0.36(+1.10%)
Feb 05, 2004 32.44 33.00 32.43 32.64 586,500 +0.46(+1.43%)
Feb 04, 2004 33.61 33.61 32.02 32.18 1,116,100 -1.51(-4.48%)
Feb 03, 2004 34.75 35.31 33.52 33.69 1,521,200 -1.88(-5.29%)
Feb 02, 2004 34.53 35.57 34.26 35.57 1,058,200 +1.15(+3.34%)
Jan 30, 2004 34.28 34.89 34.22 34.42 649,900 +0.18(+0.53%)
Jan 29, 2004 34.82 35.24 33.67 34.24 922,700 -0.71(-2.03%)
Jan 28, 2004 36.57 36.63 34.60 34.95 1,161,200 -1.21(-3.35%)
Jan 27, 2004 36.54 36.83 35.82 36.16 1,185,100 -0.47(-1.28%)
Jan 26, 2004 35.16 36.68 34.33 36.63 1,498,400 +1.68(+4.81%)
Jan 23, 2004 35.19 35.19 34.58 34.95 971,000 +0.17(+0.49%)
Jan 22, 2004 35.53 35.75 34.52 34.78 926,300 -0.59(-1.67%)
Jan 21, 2004 35.91 36.50 32.76 35.37 6,040,700 -1.53(-4.15%)
Jan 20, 2004 37.89 38.00 36.61 36.90 2,113,400 -0.28(-0.75%)
Jan 16, 2004 36.00 37.36 35.36 37.18 1,956,000 +2.34(+6.72%)
Jan 15, 2004 34.58 35.18 34.12 34.84 971,877 +0.12(+0.35%)
Jan 14, 2004 34.58 35.19 33.80 34.72 828,049 +0.14(+0.40%)
Jan 13, 2004 35.39 35.62 34.48 34.58 1,195,568 -0.75(-2.12%)
Jan 12, 2004 34.99 35.50 34.52 35.33 1,047,707 +0.46(+1.32%)
Jan 09, 2004 35.00 36.00 34.77 34.87 1,247,879 -0.58(-1.64%)
Jan 08, 2004 36.00 36.00 34.58 35.45 859,506 +0.34(+0.97%)
Jan 07, 2004 34.65 35.12 34.50 35.11 945,399 +0.61(+1.77%)
Jan 06, 2004 35.59 36.20 34.25 34.50 4,220,000 +1.82(+5.57%)
Jan 05, 2004 31.58 32.70 31.49 32.68 1,278,700 +1.35(+4.31%)
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