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 (%)
May 31, 2005 21.94 22.13 21.76 21.97 640,714 +0.03(+0.14%)
May 27, 2005 22.10 22.10 21.67 21.94 275,372 -0.10(-0.45%)
May 26, 2005 21.65 22.10 21.64 22.04 387,011 +0.39(+1.80%)
May 25, 2005 21.95 21.99 21.55 21.65 557,888 -0.41(-1.86%)
May 24, 2005 22.40 22.50 21.97 22.06 660,300 -0.44(-1.96%)
May 23, 2005 22.61 22.70 22.35 22.50 782,092 -0.05(-0.22%)
May 20, 2005 22.50 22.56 22.27 22.55 733,841 +0.06(+0.27%)
May 19, 2005 22.30 22.64 22.15 22.49 583,874 +0.27(+1.22%)
May 18, 2005 21.96 22.34 21.96 22.22 602,400 +0.25(+1.14%)
May 17, 2005 22.00 22.18 21.73 21.97 593,279 -0.18(-0.81%)
May 16, 2005 21.91 22.35 21.80 22.15 527,651 +0.25(+1.14%)
May 13, 2005 22.17 22.70 21.80 21.90 735,068 -0.37(-1.66%)
May 12, 2005 21.79 22.86 21.59 22.27 2,090,187 +0.65(+3.01%)
May 11, 2005 20.95 21.87 20.68 21.62 2,165,767 +1.48(+7.35%)
May 10, 2005 20.59 20.59 20.06 20.14 666,512 -0.46(-2.23%)
May 09, 2005 20.58 20.67 20.32 20.60 559,536 -0.01(-0.05%)
May 06, 2005 20.63 20.78 20.30 20.61 441,504 +0.17(+0.83%)
May 05, 2005 20.91 20.93 20.35 20.44 632,590 -0.17(-0.82%)
May 04, 2005 20.67 20.76 20.25 20.61 658,585 +0.01(+0.05%)
May 03, 2005 20.71 20.88 20.44 20.60 630,053 -0.16(-0.77%)
May 02, 2005 20.82 21.15 20.59 20.76 764,520 +0.03(+0.14%)
Apr 29, 2005 20.46 20.73 20.20 20.73 597,171 +0.32(+1.57%)
Apr 28, 2005 20.87 21.00 20.30 20.41 837,444 -0.46(-2.20%)
Apr 27, 2005 21.21 21.25 20.80 20.87 938,700 -0.45(-2.11%)
Apr 26, 2005 20.85 21.73 20.77 21.32 1,177,643 +0.37(+1.77%)
Apr 25, 2005 20.73 21.03 20.68 20.95 574,214 +0.28(+1.35%)
Apr 22, 2005 21.26 21.35 20.66 20.67 1,382,789 -0.74(-3.46%)
Apr 21, 2005 21.27 21.62 20.55 21.41 1,886,433 +0.01(+0.05%)
Apr 20, 2005 20.26 22.07 20.21 21.40 3,842,270 +1.14(+5.63%)
Apr 19, 2005 19.83 20.90 19.33 20.26 8,831,121 +2.38(+13.31%)
Apr 18, 2005 17.15 18.15 17.14 17.88 1,587,014 +0.61(+3.53%)
Apr 15, 2005 17.77 17.78 17.26 17.27 1,740,281 -0.63(-3.52%)
Apr 14, 2005 18.10 18.10 17.81 17.90 853,304 -0.12(-0.67%)
Apr 13, 2005 17.99 18.10 17.89 18.02 726,093 +0.06(+0.33%)
Apr 12, 2005 17.76 18.01 17.40 17.96 821,660 +0.20(+1.13%)
Apr 11, 2005 17.58 18.04 17.52 17.76 773,913 +0.14(+0.79%)
Apr 08, 2005 17.77 17.80 17.30 17.62 795,314 +0.05(+0.28%)
Apr 07, 2005 17.50 17.60 17.31 17.57 657,673 +0.10(+0.57%)
Apr 06, 2005 17.70 17.71 17.29 17.47 857,622 -0.08(-0.46%)
Apr 05, 2005 17.73 17.96 17.46 17.55 709,307 -0.14(-0.79%)
Apr 04, 2005 17.60 17.73 17.39 17.69 395,377 +0.00(+0.00%)
Apr 01, 2005 17.73 17.98 17.63 17.69 687,657 +0.05(+0.28%)
Mar 31, 2005 17.86 17.91 17.47 17.64 534,301 -0.03(-0.17%)
Mar 30, 2005 17.25 17.77 17.15 17.67 681,847 +0.50(+2.91%)
Mar 29, 2005 17.21 17.36 16.96 17.17 876,568 +0.03(+0.18%)
Mar 28, 2005 17.44 17.54 17.12 17.14 869,934 -0.27(-1.55%)
Mar 24, 2005 17.89 17.95 17.20 17.41 1,067,682 -0.40(-2.25%)
Mar 23, 2005 17.70 17.95 17.62 17.81 814,606 +0.06(+0.34%)
Mar 22, 2005 17.27 17.98 17.10 17.75 740,613 +0.51(+2.96%)
Mar 21, 2005 17.22 17.50 17.01 17.24 764,472 +0.14(+0.82%)
Mar 18, 2005 17.49 17.52 17.09 17.10 1,219,839 -0.40(-2.29%)
Mar 17, 2005 17.80 17.87 17.42 17.50 906,216 -0.33(-1.85%)
Mar 16, 2005 18.15 18.40 17.68 17.83 709,315 -0.36(-1.98%)
Mar 15, 2005 18.39 18.52 18.12 18.19 653,094 -0.21(-1.14%)
Mar 14, 2005 18.56 18.65 18.20 18.40 1,514,154 -0.28(-1.50%)
Mar 11, 2005 18.65 18.69 18.40 18.68 1,175,079 -0.01(-0.05%)
Mar 10, 2005 18.35 18.79 18.23 18.69 748,302 +0.42(+2.30%)
Mar 09, 2005 18.02 18.40 17.88 18.27 690,863 +0.37(+2.07%)
Mar 08, 2005 18.13 18.35 17.68 17.90 734,812 -0.34(-1.86%)
Mar 07, 2005 17.94 18.25 17.80 18.24 1,825,252 +0.23(+1.28%)
Mar 04, 2005 18.35 18.37 17.85 18.01 1,086,887 -0.20(-1.10%)
Mar 03, 2005 18.86 18.86 17.95 18.21 909,487 -0.59(-3.14%)
Mar 02, 2005 18.70 18.95 18.49 18.80 395,297 +0.06(+0.32%)
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