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, 2006 26.56 26.65 26.07 26.17 1,551,620 -0.30(-1.13%)
Mar 30, 2006 26.90 27.07 26.26 26.47 1,268,374 -0.50(-1.85%)
Mar 29, 2006 27.25 27.50 26.79 26.97 1,059,804 -0.26(-0.95%)
Mar 28, 2006 27.86 27.86 27.21 27.23 784,880 -0.56(-2.02%)
Mar 27, 2006 27.93 27.97 27.55 27.79 711,936 -0.02(-0.07%)
Mar 24, 2006 27.68 27.96 27.57 27.81 864,719 +0.17(+0.62%)
Mar 23, 2006 27.80 27.99 27.34 27.64 733,900 -0.24(-0.86%)
Mar 22, 2006 28.43 28.43 27.65 27.88 1,131,500 -0.63(-2.21%)
Mar 21, 2006 28.36 29.22 28.35 28.51 919,503 -0.06(-0.21%)
Mar 20, 2006 28.75 28.85 28.43 28.57 770,935 +0.35(+1.24%)
Mar 17, 2006 28.29 28.44 27.82 28.22 1,047,244 +0.14(+0.50%)
Mar 16, 2006 27.97 28.40 27.90 28.08 708,643 +0.10(+0.36%)
Mar 15, 2006 27.29 28.09 27.17 27.98 1,202,455 +0.66(+2.42%)
Mar 14, 2006 27.04 27.52 26.43 27.32 891,342 +0.11(+0.40%)
Mar 13, 2006 27.64 28.20 27.06 27.21 1,400,678 +0.48(+1.80%)
Mar 10, 2006 25.04 26.96 25.00 26.73 4,315,323 -1.21(-4.33%)
Mar 09, 2006 28.70 28.70 27.86 27.94 993,295 -0.76(-2.65%)
Mar 08, 2006 28.53 29.05 28.50 28.70 870,915 +0.05(+0.17%)
Mar 07, 2006 29.41 29.70 28.49 28.65 609,220 -0.92(-3.11%)
Mar 06, 2006 28.91 30.12 28.61 29.57 1,962,980 +1.28(+4.52%)
Mar 03, 2006 28.67 29.00 28.18 28.29 554,094 -0.63(-2.18%)
Mar 02, 2006 28.45 29.13 28.28 28.92 929,733 +0.33(+1.15%)
Mar 01, 2006 27.69 28.71 27.59 28.59 738,352 +1.07(+3.89%)
Feb 28, 2006 27.73 27.85 27.48 27.52 997,322 -0.21(-0.76%)
Feb 27, 2006 28.34 28.41 27.62 27.73 1,102,434 -0.44(-1.56%)
Feb 24, 2006 28.04 28.52 27.53 28.17 1,204,728 +0.13(+0.46%)
Feb 23, 2006 28.00 28.37 27.90 28.04 680,608 -0.08(-0.28%)
Feb 22, 2006 27.80 28.42 27.78 28.12 788,770 +0.24(+0.86%)
Feb 21, 2006 28.46 28.66 27.64 27.88 641,323 -0.61(-2.14%)
Feb 17, 2006 29.21 29.37 28.40 28.49 929,363 -0.69(-2.36%)
Feb 16, 2006 28.31 29.30 28.30 29.18 898,200 +1.02(+3.62%)
Feb 15, 2006 28.15 28.48 27.89 28.16 1,039,295 +0.02(+0.07%)
Feb 14, 2006 27.73 28.48 27.58 28.14 1,023,976 +0.67(+2.44%)
Feb 13, 2006 27.83 27.98 27.13 27.47 689,565 -0.59(-2.10%)
Feb 10, 2006 28.34 28.40 27.68 28.06 966,272 -0.37(-1.30%)
Feb 09, 2006 29.08 29.41 28.36 28.43 921,464 -0.43(-1.49%)
Feb 08, 2006 28.46 28.92 28.01 28.86 1,026,875 +0.60(+2.12%)
Feb 07, 2006 28.25 28.55 27.75 28.26 1,181,897 -0.11(-0.39%)
Feb 06, 2006 28.55 28.76 28.08 28.37 951,452 -0.04(-0.14%)
Feb 03, 2006 29.36 29.50 28.24 28.41 1,495,700 -1.26(-4.25%)
Feb 02, 2006 29.59 29.96 29.28 29.67 1,166,633 -0.07(-0.24%)
Feb 01, 2006 29.10 30.00 29.00 29.74 1,103,865 +0.41(+1.40%)
Jan 31, 2006 29.57 29.58 28.80 29.33 800,362 -0.24(-0.81%)
Jan 30, 2006 29.21 29.81 29.00 29.57 1,165,215 +0.35(+1.20%)
Jan 27, 2006 29.14 29.47 29.00 29.22 1,048,603 +0.08(+0.27%)
Jan 26, 2006 29.00 29.49 28.62 29.14 1,504,178 +0.46(+1.60%)
Jan 25, 2006 27.91 28.82 27.85 28.68 2,887,314 +1.73(+6.42%)
Jan 24, 2006 28.49 29.74 26.22 26.95 11,425,191 -4.48(-14.25%)
Jan 23, 2006 30.66 31.88 30.54 31.43 1,384,613 +1.02(+3.35%)
Jan 20, 2006 32.04 32.04 30.28 30.41 1,196,311 -1.60(-5.00%)
Jan 19, 2006 31.78 32.41 31.68 32.01 749,900 +0.25(+0.79%)
Jan 18, 2006 30.26 31.95 30.22 31.76 1,066,967 +1.01(+3.28%)
Jan 17, 2006 30.91 31.11 30.53 30.75 683,167 -0.38(-1.22%)
Jan 13, 2006 31.10 31.86 30.99 31.13 946,590 +0.07(+0.23%)
Jan 12, 2006 31.20 31.34 30.85 31.06 596,200 -0.27(-0.86%)
Jan 11, 2006 30.94 31.54 30.87 31.33 649,587 +0.22(+0.71%)
Jan 10, 2006 30.04 31.72 29.75 31.11 1,440,907 +0.82(+2.71%)
Jan 09, 2006 30.10 30.80 29.91 30.29 1,359,568 +0.28(+0.93%)
Jan 06, 2006 29.06 30.09 28.80 30.01 1,321,092 +1.06(+3.66%)
Jan 05, 2006 29.50 29.70 28.20 28.95 1,886,276 -0.66(-2.23%)
Jan 04, 2006 29.17 29.94 29.17 29.61 1,401,209 +0.44(+1.51%)
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