Financial News

Adtran Inc (NQ: ADTN )

19.54 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.18 17.43 17.03 17.14 445,841 -0.03(-0.17%)
Apr 29, 2019 17.22 17.53 17.15 17.17 406,049 -0.09(-0.52%)
Apr 26, 2019 17.14 17.29 16.97 17.26 402,000 +0.01(+0.06%)
Apr 25, 2019 17.63 17.65 17.23 17.25 287,429 -0.53(-2.98%)
Apr 24, 2019 17.49 17.81 17.11 17.78 395,602 +0.15(+0.85%)
Apr 23, 2019 17.41 17.70 17.35 17.63 862,524 +0.19(+1.09%)
Apr 22, 2019 16.97 17.58 16.65 17.44 722,811 +0.85(+5.12%)
Apr 18, 2019 15.00 16.67 15.00 16.59 2,056,500 +2.04(+14.02%)
Apr 17, 2019 14.78 14.85 14.39 14.55 249,212 -0.14(-0.95%)
Apr 16, 2019 14.28 14.71 14.22 14.69 507,903 +0.45(+3.16%)
Apr 15, 2019 14.39 14.45 14.16 14.24 117,873 -0.15(-1.04%)
Apr 12, 2019 14.29 14.45 14.15 14.39 225,700 +0.15(+1.05%)
Apr 11, 2019 14.37 14.40 14.19 14.24 199,485 -0.05(-0.35%)
Apr 10, 2019 14.20 14.37 14.11 14.29 331,420 -0.04(-0.28%)
Apr 09, 2019 14.15 14.64 14.10 14.33 654,542 +0.14(+0.99%)
Apr 08, 2019 14.04 14.25 13.85 14.19 314,562 +0.10(+0.71%)
Apr 05, 2019 14.14 14.29 14.05 14.09 322,000 -0.04(-0.28%)
Apr 04, 2019 14.19 14.25 14.10 14.13 156,683 -0.02(-0.14%)
Apr 03, 2019 14.15 14.29 14.10 14.15 252,614 +0.08(+0.57%)
Apr 02, 2019 14.20 14.33 14.04 14.07 142,046 -0.10(-0.71%)
Apr 01, 2019 13.81 14.20 13.76 14.17 391,888 +0.47(+3.43%)
Mar 29, 2019 14.02 14.06 13.68 13.70 338,100 -0.25(-1.79%)
Mar 28, 2019 14.02 14.22 13.88 13.95 173,833 -0.07(-0.50%)
Mar 27, 2019 14.14 14.14 13.75 14.02 150,607 -0.15(-1.06%)
Mar 26, 2019 14.13 14.31 14.03 14.17 208,188 +0.11(+0.78%)
Mar 25, 2019 14.05 14.19 13.87 14.06 228,248 +0.02(+0.14%)
Mar 22, 2019 14.53 14.66 14.04 14.04 297,700 -0.61(-4.16%)
Mar 21, 2019 14.40 14.70 14.35 14.65 264,040 +0.23(+1.60%)
Mar 20, 2019 14.50 14.59 14.36 14.42 191,512 -0.12(-0.83%)
Mar 19, 2019 14.72 14.81 14.47 14.54 310,213 -0.13(-0.89%)
Mar 18, 2019 14.75 14.91 14.62 14.67 324,195 -0.08(-0.54%)
Mar 15, 2019 14.82 14.96 14.70 14.75 448,400 -0.02(-0.14%)
Mar 14, 2019 14.94 15.04 14.76 14.77 261,736 -0.14(-0.94%)
Mar 13, 2019 14.80 15.04 14.74 14.91 255,906 +0.19(+1.29%)
Mar 12, 2019 14.82 14.91 14.61 14.72 216,503 -0.09(-0.61%)
Mar 11, 2019 14.76 14.85 14.62 14.81 212,013 +0.06(+0.41%)
Mar 08, 2019 14.58 14.81 14.58 14.75 207,600 +0.10(+0.68%)
Mar 07, 2019 14.62 14.70 14.39 14.65 306,836 -0.01(-0.07%)
Mar 06, 2019 14.87 14.94 14.58 14.66 295,844 -0.25(-1.68%)
Mar 05, 2019 15.33 15.40 14.86 14.91 194,521 -0.39(-2.55%)
Mar 04, 2019 15.25 15.40 15.09 15.30 469,659 +0.10(+0.66%)
Mar 01, 2019 15.06 15.26 14.95 15.20 333,800 +0.18(+1.20%)
Feb 28, 2019 15.06 15.14 14.88 15.02 333,361 -0.06(-0.40%)
Feb 27, 2019 14.87 15.30 14.79 15.08 393,447 +0.22(+1.48%)
Feb 26, 2019 15.09 15.16 14.85 14.86 348,405 -0.24(-1.59%)
Feb 25, 2019 14.67 15.18 14.65 15.10 1,117,532 +0.50(+3.42%)
Feb 22, 2019 14.60 14.65 14.52 14.60 868,900 +0.06(+0.41%)
Feb 21, 2019 14.56 14.61 14.53 14.54 299,269 -0.04(-0.27%)
Feb 20, 2019 14.59 14.67 14.56 14.58 624,816 +0.02(+0.14%)
Feb 19, 2019 14.64 14.84 14.53 14.56 365,633 -0.13(-0.88%)
Feb 15, 2019 14.69 14.96 14.63 14.69 306,300 +0.08(+0.55%)
Feb 14, 2019 14.72 14.85 14.60 14.61 342,047 -0.06(-0.41%)
Feb 13, 2019 14.58 14.68 14.47 14.67 241,066 +0.09(+0.62%)
Feb 12, 2019 14.32 14.62 14.32 14.58 200,235 +0.32(+2.24%)
Feb 11, 2019 14.08 14.28 13.91 14.26 228,365 +0.23(+1.64%)
Feb 08, 2019 14.14 14.34 14.01 14.03 175,400 -0.17(-1.20%)
Feb 07, 2019 14.17 14.33 14.12 14.20 277,765 -0.11(-0.77%)
Feb 06, 2019 14.30 14.44 14.04 14.31 319,554 +0.01(+0.07%)
Feb 05, 2019 14.27 14.42 14.22 14.30 343,398 +0.01(+0.07%)
Feb 04, 2019 14.38 14.56 14.13 14.29 354,280 -0.08(-0.56%)
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