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 (%)
Jun 29, 2007 25.89 26.23 25.79 25.97 1,415,353 +0.13(+0.50%)
Jun 28, 2007 25.01 26.04 24.98 25.84 2,109,532 +0.79(+3.15%)
Jun 27, 2007 24.40 25.05 24.40 25.05 816,323 +0.51(+2.08%)
Jun 26, 2007 24.71 24.96 24.40 24.54 804,857 -0.13(-0.53%)
Jun 25, 2007 24.84 25.00 24.39 24.67 1,052,853 -0.17(-0.68%)
Jun 22, 2007 25.29 25.34 24.67 24.84 1,809,931 -0.57(-2.24%)
Jun 21, 2007 24.94 25.47 24.85 25.41 1,568,431 +0.44(+1.76%)
Jun 20, 2007 26.00 26.10 24.87 24.97 2,161,400 -1.18(-4.51%)
Jun 19, 2007 26.28 26.35 25.82 26.15 1,119,400 -0.32(-1.21%)
Jun 18, 2007 26.36 26.70 26.29 26.47 459,300 +0.06(+0.23%)
Jun 15, 2007 26.35 26.41 25.98 26.41 961,500 +0.34(+1.30%)
Jun 14, 2007 26.10 26.37 26.00 26.07 908,600 -0.01(-0.04%)
Jun 13, 2007 25.85 26.17 25.60 26.08 889,100 +0.26(+1.01%)
Jun 12, 2007 26.00 26.14 25.49 25.82 1,158,900 -0.23(-0.88%)
Jun 11, 2007 25.98 26.17 25.70 26.05 745,853 -0.05(-0.19%)
Jun 08, 2007 25.35 26.12 24.56 26.10 1,143,678 +0.11(+0.42%)
Jun 07, 2007 26.40 26.65 25.95 25.99 772,996 -0.31(-1.18%)
Jun 06, 2007 26.71 26.71 26.07 26.30 586,529 -0.55(-2.05%)
Jun 05, 2007 26.96 27.00 26.46 26.85 529,298 -0.24(-0.89%)
Jun 04, 2007 26.95 27.31 26.79 27.09 670,021 +0.12(+0.44%)
Jun 01, 2007 27.13 27.48 26.81 26.97 1,160,451 -0.09(-0.33%)
May 31, 2007 26.39 27.14 26.38 27.06 1,241,305 +0.70(+2.66%)
May 30, 2007 25.91 26.46 25.82 26.36 681,707 +0.28(+1.07%)
May 29, 2007 25.84 26.57 25.84 26.08 625,818 +0.13(+0.50%)
May 25, 2007 25.81 25.98 25.71 25.95 836,301 +0.18(+0.70%)
May 24, 2007 26.21 26.33 25.60 25.77 1,044,022 -0.53(-2.02%)
May 23, 2007 26.43 26.68 26.23 26.30 709,350 -0.02(-0.08%)
May 22, 2007 26.37 26.54 26.00 26.32 581,715 -0.09(-0.34%)
May 21, 2007 26.34 26.72 26.20 26.41 521,422 +0.00(+0.00%)
May 18, 2007 25.96 26.52 25.84 26.41 1,170,525 +0.59(+2.29%)
May 17, 2007 26.04 26.09 25.53 25.82 873,334 -0.32(-1.22%)
May 16, 2007 25.93 26.17 25.86 26.14 840,304 +0.36(+1.40%)
May 15, 2007 26.07 26.41 25.71 25.78 746,885 -0.20(-0.77%)
May 14, 2007 26.02 26.50 25.82 25.98 1,053,671 -0.08(-0.31%)
May 11, 2007 25.77 26.21 25.61 26.06 819,017 +0.43(+1.68%)
May 10, 2007 25.91 26.21 25.60 25.63 1,127,068 -0.45(-1.73%)
May 09, 2007 25.66 26.22 25.60 26.08 649,521 +0.25(+0.97%)
May 08, 2007 25.48 25.99 25.10 25.83 808,455 +0.36(+1.41%)
May 07, 2007 25.67 25.89 25.40 25.47 618,586 -0.14(-0.55%)
May 04, 2007 25.95 25.97 25.49 25.61 757,178 -0.31(-1.20%)
May 03, 2007 26.06 26.17 25.57 25.92 886,640 -0.14(-0.54%)
May 02, 2007 25.52 26.20 25.51 26.06 831,952 +0.65(+2.58%)
May 01, 2007 25.40 25.75 25.07 25.41 1,170,392 -0.05(-0.18%)
Apr 30, 2007 26.08 26.22 25.43 25.45 1,454,822 -0.81(-3.08%)
Apr 27, 2007 26.54 26.82 26.08 26.26 818,450 -0.39(-1.46%)
Apr 26, 2007 26.76 26.84 26.50 26.65 642,475 -0.14(-0.52%)
Apr 25, 2007 26.57 26.90 26.44 26.79 717,327 +0.33(+1.25%)
Apr 24, 2007 26.37 26.81 26.30 26.46 1,052,642 +0.04(+0.15%)
Apr 23, 2007 25.78 26.62 25.42 26.42 1,072,124 -0.11(-0.41%)
Apr 20, 2007 26.82 26.85 26.27 26.53 808,532 +0.01(+0.04%)
Apr 19, 2007 26.12 26.69 26.02 26.52 1,091,807 +0.10(+0.38%)
Apr 18, 2007 26.28 26.66 26.14 26.42 1,137,367 -0.11(-0.41%)
Apr 17, 2007 26.16 27.16 25.67 26.53 4,173,835 +1.54(+6.16%)
Apr 16, 2007 25.50 25.61 24.89 24.99 1,506,876 -0.26(-1.03%)
Apr 13, 2007 24.59 25.31 24.57 25.25 1,811,542 +0.63(+2.56%)
Apr 12, 2007 24.72 24.76 24.39 24.62 819,554 -0.15(-0.61%)
Apr 11, 2007 25.35 25.35 24.69 24.77 1,107,410 +0.13(+0.53%)
Apr 10, 2007 24.66 24.92 24.53 24.64 552,884 -0.23(-0.92%)
Apr 09, 2007 25.11 25.30 24.65 24.87 764,966 -0.12(-0.48%)
Apr 05, 2007 25.06 25.19 24.90 24.99 599,427 +0.03(+0.12%)
Apr 04, 2007 24.66 25.06 24.66 24.96 1,106,009 +0.55(+2.25%)
Apr 03, 2007 24.39 24.57 24.35 24.41 466,083 +0.16(+0.66%)
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