Financial News

ADTRAN, Inc. - Common Stock (NQ: ADTN )

21.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.48 27.63 27.08 27.43 1,013,396 -0.05(-0.18%)
May 27, 2010 27.54 27.73 27.16 27.48 808,061 +0.44(+1.63%)
May 26, 2010 27.05 27.74 26.80 27.04 990,250 +0.05(+0.19%)
May 25, 2010 25.35 27.02 24.99 26.99 2,256,621 +1.35(+5.27%)
May 24, 2010 25.51 25.95 25.32 25.64 513,509 -0.01(-0.04%)
May 21, 2010 25.08 25.76 24.75 25.65 828,387 +0.30(+1.18%)
May 20, 2010 25.24 25.81 25.13 25.35 819,434 -0.54(-2.09%)
May 19, 2010 25.71 26.00 25.20 25.89 649,250 +0.17(+0.66%)
May 18, 2010 26.70 26.94 25.54 25.72 833,435 -0.72(-2.72%)
May 17, 2010 26.52 26.88 25.70 26.44 439,489 +0.07(+0.27%)
May 14, 2010 26.39 26.58 25.79 26.37 514,481 -0.22(-0.83%)
May 13, 2010 27.12 27.43 26.42 26.59 561,657 -0.69(-2.53%)
May 12, 2010 26.92 27.44 26.85 27.28 431,097 +0.49(+1.83%)
May 11, 2010 27.11 27.36 26.40 26.79 548,318 +0.05(+0.19%)
May 10, 2010 26.60 27.25 26.48 26.74 739,366 +1.17(+4.58%)
May 07, 2010 26.36 26.40 25.03 25.57 2,018,022 -0.03(-0.12%)
May 06, 2010 26.95 27.19 23.40 25.60 2,487,914 -1.34(-4.97%)
May 05, 2010 26.83 27.33 26.21 26.94 1,314,107 +0.19(+0.71%)
May 04, 2010 27.26 27.26 26.48 26.75 706,116 -0.84(-3.04%)
May 03, 2010 26.81 27.59 26.77 27.59 555,291 +0.82(+3.06%)
Apr 30, 2010 27.43 27.70 26.76 26.77 530,401 -0.70(-2.55%)
Apr 29, 2010 27.33 27.50 27.21 27.47 853,999 +0.34(+1.25%)
Apr 28, 2010 27.19 27.67 27.08 27.13 769,179 -0.01(-0.04%)
Apr 27, 2010 27.30 27.68 27.08 27.14 944,035 -0.40(-1.45%)
Apr 26, 2010 27.41 27.85 27.41 27.54 825,011 +0.07(+0.25%)
Apr 23, 2010 27.53 27.72 27.26 27.47 1,594,617 -0.12(-0.43%)
Apr 22, 2010 28.03 28.08 26.36 27.59 3,565,328 -1.63(-5.58%)
Apr 21, 2010 29.11 29.36 28.96 29.22 646,798 +0.01(+0.03%)
Apr 20, 2010 28.97 29.22 28.79 29.21 512,393 +0.40(+1.39%)
Apr 19, 2010 29.10 29.24 28.24 28.81 1,271,440 -0.46(-1.57%)
Apr 16, 2010 29.51 29.89 28.99 29.27 1,630,591 -0.33(-1.11%)
Apr 15, 2010 29.52 29.64 29.19 29.60 1,608,512 +0.20(+0.68%)
Apr 14, 2010 28.65 29.92 28.16 29.40 4,356,407 +2.08(+7.61%)
Apr 13, 2010 27.79 27.95 27.16 27.32 1,958,655 -0.58(-2.08%)
Apr 12, 2010 27.52 27.99 27.44 27.90 1,602,226 +0.50(+1.82%)
Apr 09, 2010 27.41 27.47 27.22 27.40 550,190 +0.08(+0.29%)
Apr 08, 2010 27.26 27.47 26.91 27.32 571,511 -0.12(-0.44%)
Apr 07, 2010 27.29 27.70 27.01 27.44 923,813 +0.17(+0.62%)
Apr 06, 2010 27.00 27.31 26.90 27.27 896,016 +0.09(+0.33%)
Apr 05, 2010 26.68 27.24 26.53 27.18 762,066 +0.68(+2.57%)
Apr 01, 2010 26.73 26.50 26.50 26.50 1,293,100 +0.15(+0.57%)
Mar 31, 2010 26.50 26.77 26.33 26.35 1,152,216 -0.31(-1.16%)
Mar 30, 2010 27.00 27.21 26.44 26.66 752,498 -0.29(-1.08%)
Mar 29, 2010 26.67 27.11 26.52 26.95 1,031,860 +0.42(+1.58%)
Mar 26, 2010 26.70 26.84 26.31 26.53 1,184,436 -0.02(-0.08%)
Mar 25, 2010 26.47 26.96 26.35 26.55 929,533 +0.29(+1.10%)
Mar 24, 2010 26.38 26.61 26.14 26.26 770,273 -0.30(-1.13%)
Mar 23, 2010 26.39 26.62 26.20 26.56 857,331 +0.11(+0.42%)
Mar 22, 2010 26.16 26.50 25.99 26.45 742,575 +0.27(+1.03%)
Mar 19, 2010 26.84 26.85 26.03 26.18 1,181,019 -0.55(-2.06%)
Mar 18, 2010 26.18 26.79 25.96 26.73 1,570,756 +0.65(+2.49%)
Mar 17, 2010 25.24 26.15 25.24 26.08 1,214,995 +0.83(+3.29%)
Mar 16, 2010 25.10 25.37 25.01 25.25 670,436 +0.13(+0.52%)
Mar 15, 2010 25.08 25.44 24.94 25.12 1,064,039 -0.13(-0.51%)
Mar 12, 2010 25.57 25.59 25.04 25.25 1,036,445 -0.15(-0.59%)
Mar 11, 2010 25.50 25.63 25.15 25.40 1,074,108 -0.13(-0.51%)
Mar 10, 2010 25.29 25.81 25.29 25.53 1,174,098 +0.20(+0.79%)
Mar 09, 2010 24.90 25.49 24.80 25.33 841,138 +0.28(+1.12%)
Mar 08, 2010 24.83 25.17 24.76 25.05 514,548 +0.26(+1.05%)
Mar 05, 2010 24.62 25.10 24.54 24.79 841,086 +0.25(+1.02%)
Mar 04, 2010 24.50 24.56 24.16 24.54 743,566 +0.11(+0.45%)
Mar 03, 2010 23.80 24.83 23.78 24.43 1,424,492 +0.72(+3.04%)
Mar 02, 2010 23.65 23.81 23.48 23.71 735,378 +0.05(+0.21%)
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