Financial News

Adtran Inc (NQ: ADTN )

22.41 USD -0.19 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.46 23.64 23.09 23.12 955,435 -0.47(-1.99%)
May 30, 2013 23.51 23.78 23.35 23.59 481,688 +0.10(+0.43%)
May 29, 2013 23.09 23.68 22.80 23.49 725,554 +0.28(+1.21%)
May 28, 2013 22.69 23.34 22.69 23.21 566,028 +0.93(+4.17%)
May 24, 2013 22.12 22.38 21.88 22.28 0 +0.10(+0.45%)
May 23, 2013 21.95 22.20 21.63 22.18 0 +0.06(+0.27%)
May 22, 2013 22.82 22.82 22.00 22.12 0 -0.63(-2.77%)
May 21, 2013 22.83 22.95 22.57 22.75 0 -0.06(-0.26%)
May 20, 2013 22.69 22.91 22.58 22.81 0 +0.02(+0.09%)
May 17, 2013 22.78 23.00 22.50 22.79 0 +0.16(+0.71%)
May 16, 2013 22.28 23.15 22.26 22.63 885,584 +0.49(+2.21%)
May 15, 2013 22.51 22.57 21.98 22.14 0 +0.15(+0.68%)
May 13, 2013 21.51 22.14 21.34 21.99 0 +0.51(+2.37%)
May 10, 2013 21.07 21.66 20.99 21.48 0 +0.52(+2.48%)
May 09, 2013 21.02 21.34 20.86 20.96 0 -0.02(-0.10%)
May 08, 2013 20.78 21.04 20.57 20.98 0 +0.09(+0.43%)
May 07, 2013 21.40 21.80 20.84 20.89 0 -0.90(-4.13%)
May 06, 2013 21.26 21.83 21.22 21.79 0 +0.60(+2.83%)
May 03, 2013 21.06 21.55 20.82 21.19 0 +0.37(+1.78%)
May 02, 2013 20.62 20.93 20.52 20.82 0 +0.39(+1.91%)
May 01, 2013 20.91 21.55 20.29 20.43 0 -0.57(-2.71%)
Apr 30, 2013 20.27 21.09 20.26 21.00 1,250,980 +0.71(+3.50%)
Apr 29, 2013 20.64 20.87 20.26 20.29 781,181 -0.26(-1.27%)
Apr 26, 2013 20.83 20.92 20.46 20.55 982,438 -0.37(-1.77%)
Apr 25, 2013 20.59 20.96 20.59 20.92 1,123,931 +0.45(+2.20%)
Apr 24, 2013 20.46 20.60 20.29 20.47 1,106,517 -0.26(-1.25%)
Apr 23, 2013 20.63 20.81 20.40 20.73 1,054,131 +0.17(+0.83%)
Apr 22, 2013 20.85 20.85 20.10 20.56 1,126,978 -0.25(-1.20%)
Apr 19, 2013 21.20 21.33 20.77 20.81 1,082,687 -0.36(-1.70%)
Apr 18, 2013 21.32 21.60 21.09 21.17 673,180 -0.13(-0.61%)
Apr 17, 2013 21.56 21.60 21.05 21.30 775,830 -0.35(-1.62%)
Apr 16, 2013 22.18 22.18 21.45 21.65 1,067,372 -0.33(-1.50%)
Apr 15, 2013 22.56 22.56 21.73 21.98 1,066,767 -0.63(-2.79%)
Apr 12, 2013 22.77 22.84 22.01 22.61 1,193,765 -0.22(-0.96%)
Apr 11, 2013 22.52 23.01 22.11 22.83 1,234,506 +0.37(+1.65%)
Apr 10, 2013 21.60 22.81 20.78 22.46 4,398,141 +2.75(+13.95%)
Apr 09, 2013 19.17 20.14 19.17 19.71 1,145,135 +0.53(+2.76%)
Apr 08, 2013 18.62 19.20 18.62 19.18 651,119 +0.63(+3.40%)
Apr 05, 2013 18.12 18.73 18.00 18.55 1,110,546 -0.41(-2.16%)
Apr 04, 2013 19.29 19.29 18.89 18.96 659,645 -0.27(-1.40%)
Apr 03, 2013 19.48 19.52 19.16 19.23 587,898 -0.20(-1.03%)
Apr 02, 2013 19.59 19.77 19.37 19.43 542,738 -0.12(-0.61%)
Apr 01, 2013 19.63 19.71 19.11 19.55 592,235 -0.10(-0.51%)
Mar 28, 2013 19.87 19.99 19.55 19.65 894,590 -0.28(-1.40%)
Mar 27, 2013 19.15 20.08 18.97 19.93 829,466 +0.61(+3.16%)
Mar 26, 2013 19.48 20.10 19.17 19.32 657,975 -0.06(-0.31%)
Mar 25, 2013 19.55 19.61 19.15 19.38 512,701 -0.16(-0.82%)
Mar 22, 2013 19.51 20.43 19.46 19.54 942,162 +0.47(+2.46%)
Mar 21, 2013 19.52 19.69 19.05 19.07 706,579 -0.62(-3.15%)
Mar 20, 2013 19.60 19.93 19.34 19.69 763,219 +0.20(+1.03%)
Mar 19, 2013 19.93 20.04 19.37 19.49 1,184,045 -0.34(-1.71%)
Mar 18, 2013 19.61 20.33 19.29 19.83 1,017,233 -0.59(-2.89%)
Mar 15, 2013 20.25 20.50 20.00 20.42 1,371,447 +0.20(+0.99%)
Mar 14, 2013 20.11 20.34 20.04 20.22 508,294 +0.20(+1.00%)
Mar 13, 2013 21.15 21.18 19.95 20.02 1,197,807 -1.26(-5.92%)
Mar 12, 2013 21.02 21.30 21.01 21.28 422,143 +0.19(+0.90%)
Mar 11, 2013 20.70 21.19 20.58 21.09 362,399 +0.36(+1.74%)
Mar 08, 2013 21.06 21.14 20.63 20.73 902,484 -0.10(-0.48%)
Mar 07, 2013 20.80 21.22 20.16 20.83 1,110,473 +0.34(+1.66%)
Mar 06, 2013 20.86 20.88 20.36 20.49 1,120,982 -0.37(-1.77%)
Mar 05, 2013 20.83 21.06 20.65 20.86 850,566 +0.12(+0.58%)
Mar 04, 2013 21.25 21.25 20.50 20.74 1,046,268 -0.40(-1.89%)
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