Financial News

Adtran Inc (NQ: ADTN )

20.56 USD +0.47 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.32 28.63 27.50 28.55 948,800 +0.32(+1.13%)
May 27, 2004 28.20 28.56 27.74 28.23 1,033,800 +0.14(+0.50%)
May 26, 2004 27.00 29.24 26.89 28.09 3,423,700 +1.51(+5.68%)
May 25, 2004 26.12 26.69 26.02 26.58 965,200 +0.50(+1.92%)
May 24, 2004 26.20 26.48 25.85 26.08 534,400 +0.20(+0.77%)
May 21, 2004 25.67 26.00 25.61 25.88 414,000 +0.28(+1.09%)
May 20, 2004 25.79 26.59 25.36 25.60 468,700 -0.25(-0.97%)
May 19, 2004 25.50 26.80 25.45 25.85 1,756,700 +0.65(+2.58%)
May 18, 2004 25.44 25.80 25.00 25.20 766,000 +0.11(+0.44%)
May 17, 2004 24.88 25.88 24.69 25.09 1,221,900 +0.00(+0.00%)
May 14, 2004 25.86 26.00 25.05 25.09 418,100 -0.81(-3.13%)
May 13, 2004 26.31 26.37 25.53 25.90 953,400 -0.29(-1.11%)
May 12, 2004 26.95 27.01 25.10 26.19 1,083,100 +0.20(+0.77%)
May 11, 2004 25.59 26.16 25.26 25.99 963,700 +1.04(+4.17%)
May 10, 2004 25.13 25.65 24.93 24.95 824,800 -0.38(-1.50%)
May 07, 2004 25.83 26.42 25.15 25.33 853,100 -0.60(-2.31%)
May 06, 2004 26.20 26.45 25.34 25.93 1,180,400 +0.33(+1.29%)
May 05, 2004 26.00 26.21 25.10 25.60 900,300 -0.28(-1.08%)
May 04, 2004 24.99 26.19 24.99 25.88 1,515,100 +1.05(+4.23%)
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