Financial News

Adtran Inc (NQ: ADTN )

20.60 USD -0.95 (-4.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.88 22.88 22.07 22.43 1,214,275 -0.36(-1.58%)
Jun 29, 2006 21.98 22.92 21.96 22.79 797,300 +1.00(+4.59%)
Jun 28, 2006 21.90 22.00 21.56 21.79 1,160,590 -0.21(-0.95%)
Jun 27, 2006 22.32 22.52 21.97 22.00 550,572 -0.40(-1.79%)
Jun 26, 2006 22.96 23.03 22.15 22.40 1,026,500 -0.42(-1.84%)
Jun 23, 2006 22.69 23.08 22.41 22.82 559,470 -0.01(-0.04%)
Jun 22, 2006 23.23 23.23 22.51 22.83 694,886 -0.38(-1.64%)
Jun 21, 2006 23.05 23.40 22.90 23.21 530,134 +0.27(+1.18%)
Jun 20, 2006 23.00 23.29 22.63 22.94 579,884 -0.11(-0.48%)
Jun 19, 2006 23.54 23.76 23.02 23.05 631,437 -0.52(-2.21%)
Jun 16, 2006 24.35 24.47 23.11 23.57 1,806,380 -0.94(-3.84%)
Jun 15, 2006 23.78 24.64 23.68 24.51 894,325 +0.76(+3.20%)
Jun 14, 2006 23.40 23.85 23.27 23.75 780,800 +0.27(+1.15%)
Jun 13, 2006 24.16 24.20 23.31 23.48 1,040,311 -0.51(-2.13%)
Jun 12, 2006 25.10 25.29 23.93 23.99 849,751 -1.19(-4.73%)
Jun 09, 2006 25.66 25.89 24.83 25.18 1,096,540 -0.37(-1.45%)
Jun 08, 2006 25.55 26.14 25.06 25.55 1,413,429 -0.18(-0.70%)
Jun 07, 2006 25.68 26.12 25.49 25.73 1,763,754 -0.03(-0.12%)
Jun 06, 2006 26.01 26.26 25.38 25.76 1,518,460 -0.12(-0.46%)
Jun 05, 2006 26.50 26.65 25.79 25.88 1,331,135 -0.72(-2.71%)
Jun 02, 2006 27.06 27.24 26.40 26.60 1,014,613 -0.39(-1.44%)
Jun 01, 2006 25.41 27.09 25.35 26.99 1,806,657 +1.77(+7.02%)
May 31, 2006 25.08 25.27 24.95 25.22 755,990 +0.22(+0.88%)
May 30, 2006 24.60 25.26 24.42 25.00 827,382 +0.29(+1.17%)
May 26, 2006 24.62 24.85 24.31 24.71 567,315 +0.23(+0.94%)
May 25, 2006 24.75 24.75 24.17 24.48 1,236,216 +0.04(+0.16%)
May 24, 2006 24.25 25.00 23.95 24.44 1,424,274 +0.19(+0.78%)
May 23, 2006 24.47 25.18 24.14 24.25 1,099,016 -0.09(-0.37%)
May 22, 2006 24.69 24.86 23.82 24.34 1,098,202 -0.16(-0.65%)
May 19, 2006 24.14 24.74 24.08 24.50 1,223,943 +0.25(+1.03%)
May 18, 2006 24.30 24.82 24.21 24.25 922,514 +0.08(+0.33%)
May 17, 2006 24.58 24.58 24.11 24.17 1,212,557 -0.66(-2.66%)
May 16, 2006 24.84 25.05 24.62 24.83 912,476 +0.10(+0.40%)
May 15, 2006 24.50 24.90 24.29 24.73 846,941 +0.24(+0.98%)
May 12, 2006 24.61 24.81 24.42 24.49 681,554 -0.22(-0.89%)
May 11, 2006 25.49 25.55 24.61 24.71 1,046,404 -0.85(-3.33%)
May 10, 2006 25.53 25.74 25.31 25.56 677,839 +0.07(+0.27%)
May 09, 2006 25.92 26.00 25.46 25.49 836,431 -0.57(-2.19%)
May 08, 2006 26.00 26.24 25.90 26.06 506,654 -0.05(-0.19%)
May 05, 2006 26.37 26.63 26.02 26.11 1,005,673 -0.19(-0.72%)
May 04, 2006 25.07 26.55 25.07 26.30 1,644,238 +1.13(+4.49%)
May 03, 2006 25.25 25.54 24.99 25.17 935,985 -0.20(-0.79%)
May 02, 2006 25.10 25.59 25.10 25.37 950,174 +0.22(+0.87%)
May 01, 2006 25.32 25.47 25.09 25.15 928,235 +0.01(+0.04%)
Apr 28, 2006 24.91 25.36 24.89 25.14 680,000 +0.05(+0.20%)
Apr 27, 2006 25.51 25.51 24.75 25.09 1,085,640 -0.40(-1.57%)
Apr 26, 2006 25.09 25.75 25.03 25.49 1,157,781 +0.41(+1.63%)
Apr 25, 2006 25.00 25.49 25.00 25.08 1,130,047 +0.07(+0.28%)
Apr 24, 2006 25.00 25.35 24.90 25.01 1,304,385 -0.01(-0.04%)
Apr 21, 2006 25.50 25.74 24.83 25.02 1,008,064 -0.51(-2.00%)
Apr 20, 2006 26.00 26.00 25.46 25.53 1,010,833 +0.22(+0.87%)
Apr 19, 2006 25.65 25.65 24.48 25.31 1,473,700 +0.31(+1.24%)
Apr 18, 2006 25.80 26.30 24.00 25.00 4,324,863 -0.80(-3.10%)
Apr 17, 2006 25.96 26.73 25.30 25.80 2,185,941 +0.43(+1.69%)
Apr 13, 2006 24.99 25.84 24.87 25.37 737,805 +0.47(+1.89%)
Apr 12, 2006 24.94 25.10 24.81 24.90 941,883 -0.04(-0.16%)
Apr 11, 2006 25.89 25.90 24.80 24.94 975,341 -0.74(-2.88%)
Apr 10, 2006 25.80 26.04 25.36 25.68 837,632 -0.25(-0.96%)
Apr 07, 2006 25.54 26.22 25.50 25.93 1,024,586 +0.43(+1.69%)
Apr 06, 2006 25.50 25.75 25.35 25.50 688,736 -0.12(-0.47%)
Apr 05, 2006 25.99 26.34 25.39 25.62 1,139,673 -0.40(-1.54%)
Apr 04, 2006 26.04 26.19 25.93 26.02 723,799 +0.08(+0.31%)
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