Financial News

Adtran Inc (NQ: ADTN )

20.09 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.35 23.94 23.27 23.69 156,900 +0.35(+1.50%)
May 28, 2002 23.25 23.42 22.88 23.34 142,000 +0.07(+0.30%)
May 27, 2002 23.05 23.71 23.02 23.27 64,000 +0.00(+0.00%)
May 24, 2002 23.05 23.71 23.02 23.27 62,100 -0.38(-1.61%)
May 23, 2002 23.90 24.00 23.01 23.65 102,100 -0.48(-1.99%)
May 22, 2002 24.46 24.74 23.79 24.13 66,800 -0.52(-2.11%)
May 21, 2002 25.10 25.24 24.45 24.65 70,200 -0.21(-0.84%)
May 20, 2002 25.00 25.70 24.74 24.86 129,900 -0.46(-1.82%)
May 17, 2002 25.02 25.54 25.00 25.32 91,100 +0.33(+1.32%)
May 16, 2002 25.04 25.38 24.93 24.99 175,000 -0.21(-0.83%)
May 15, 2002 24.49 25.73 24.32 25.20 244,500 +0.73(+2.98%)
May 14, 2002 23.50 24.86 23.49 24.47 124,700 +1.20(+5.16%)
May 13, 2002 22.40 23.32 22.00 23.27 92,500 +1.02(+4.58%)
May 10, 2002 22.73 22.79 21.70 22.25 117,900 -0.22(-0.98%)
May 09, 2002 23.45 23.75 22.47 22.47 88,700 -0.93(-3.97%)
May 08, 2002 22.01 23.56 22.01 23.40 336,000 +1.20(+5.41%)
May 07, 2002 22.65 22.65 21.86 22.20 121,500 -0.41(-1.81%)
May 06, 2002 23.25 23.25 22.59 22.61 230,700 -0.59(-2.54%)
May 03, 2002 23.73 23.76 23.02 23.20 106,200 -0.52(-2.19%)
May 02, 2002 24.30 24.40 23.54 23.72 199,200 -0.61(-2.51%)
May 01, 2002 24.85 24.85 24.20 24.33 219,700 -0.53(-2.13%)
Apr 30, 2002 24.02 25.02 23.86 24.86 136,200 +0.86(+3.58%)
Apr 29, 2002 24.11 24.61 23.45 24.00 100,000 -0.14(-0.58%)
Apr 26, 2002 24.49 24.90 24.06 24.14 120,400 -0.70(-2.82%)
Apr 25, 2002 24.29 24.86 24.00 24.84 120,300 +0.33(+1.35%)
Apr 24, 2002 24.41 25.04 24.29 24.51 187,400 -0.21(-0.85%)
Apr 23, 2002 24.79 25.15 24.46 24.72 81,900 -0.20(-0.80%)
Apr 22, 2002 25.65 25.65 24.39 24.92 137,500 -0.87(-3.37%)
Apr 19, 2002 25.92 25.92 25.60 25.79 82,100 +0.09(+0.35%)
Apr 18, 2002 26.00 26.20 25.19 25.70 277,400 -0.43(-1.65%)
Apr 17, 2002 26.45 27.20 25.97 26.13 150,500 -0.31(-1.17%)
Apr 16, 2002 26.16 27.29 25.90 26.44 437,800 +0.45(+1.73%)
Apr 15, 2002 23.84 26.50 23.65 25.99 752,600 +2.19(+9.20%)
Apr 12, 2002 23.81 23.85 22.80 23.80 160,900 +0.35(+1.49%)
Apr 11, 2002 22.95 23.84 22.84 23.45 223,200 +0.39(+1.69%)
Apr 10, 2002 22.80 23.37 22.46 23.06 134,600 +0.21(+0.91%)
Apr 09, 2002 23.01 23.75 22.56 22.85 107,800 -0.50(-2.14%)
Apr 08, 2002 22.76 23.36 22.46 23.35 124,800 +0.35(+1.52%)
Apr 05, 2002 23.69 23.69 22.83 23.00 75,000 -0.60(-2.54%)
Apr 04, 2002 23.71 24.10 23.41 23.60 69,200 -0.18(-0.76%)
Apr 03, 2002 23.81 23.99 23.60 23.78 49,500 -0.05(-0.21%)
Apr 02, 2002 24.00 24.07 23.51 23.83 257,200 -0.35(-1.45%)
Apr 01, 2002 24.03 24.22 23.61 24.18 124,300 +0.04(+0.17%)
Mar 29, 2002 23.80 24.15 23.70 24.14 128,700 +0.00(+0.00%)
Mar 28, 2002 23.80 24.15 23.70 24.14 128,400 +0.10(+0.42%)
Mar 27, 2002 23.51 24.08 23.40 24.04 229,400 +0.42(+1.78%)
Mar 26, 2002 24.70 24.70 23.52 23.62 248,300 -0.80(-3.28%)
Mar 25, 2002 25.19 25.40 24.39 24.42 200,000 -0.44(-1.77%)
Mar 22, 2002 25.09 25.69 24.85 24.86 168,700 -0.24(-0.96%)
Mar 21, 2002 24.90 25.17 24.51 25.10 201,000 +0.17(+0.68%)
Mar 20, 2002 24.41 25.25 24.10 24.93 335,200 -1.32(-5.03%)
Mar 19, 2002 27.79 27.80 26.20 26.25 140,500 -1.55(-5.58%)
Mar 18, 2002 27.49 27.80 26.80 27.80 111,100 +0.40(+1.46%)
Mar 15, 2002 26.71 27.56 26.51 27.40 138,700 +0.08(+0.29%)
Mar 14, 2002 26.94 27.52 26.67 27.32 125,400 +0.32(+1.19%)
Mar 13, 2002 26.79 27.25 26.30 27.00 99,700 -0.04(-0.15%)
Mar 12, 2002 27.61 27.74 26.82 27.04 137,100 -1.08(-3.84%)
Mar 11, 2002 28.25 28.25 27.65 28.12 99,200 -0.17(-0.60%)
Mar 08, 2002 27.49 28.42 27.49 28.29 103,000 +1.07(+3.93%)
Mar 07, 2002 28.20 28.50 27.01 27.22 149,800 -0.95(-3.37%)
Mar 06, 2002 27.15 28.18 26.30 28.17 241,100 +1.11(+4.10%)
Mar 05, 2002 25.50 27.30 25.15 27.06 192,500 +0.95(+3.64%)
Mar 04, 2002 25.36 26.29 23.94 26.11 160,400 +0.71(+2.80%)
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