Financial News

Adtran Inc (NQ: ADTN )

18.67 USD -0.27 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.45 22.62 22.26 22.56 345,520 +0.07(+0.31%)
Jun 27, 2014 21.86 22.55 21.86 22.49 1,145,630 +0.46(+2.09%)
Jun 26, 2014 21.90 22.11 21.51 22.03 262,969 +0.17(+0.78%)
Jun 25, 2014 22.15 22.15 21.56 21.86 467,813 -0.40(-1.80%)
Jun 24, 2014 21.74 22.40 21.74 22.26 756,542 +0.45(+2.06%)
Jun 23, 2014 22.03 22.18 21.80 21.81 391,596 -0.24(-1.09%)
Jun 20, 2014 21.94 22.16 21.76 22.05 549,726 +0.22(+1.01%)
Jun 19, 2014 22.11 22.11 21.75 21.83 266,932 -0.12(-0.55%)
Jun 18, 2014 22.41 22.41 21.82 21.95 322,806 -0.50(-2.23%)
Jun 17, 2014 21.64 22.48 21.53 22.45 547,479 +0.84(+3.89%)
Jun 16, 2014 22.39 22.42 21.49 21.61 677,405 -0.82(-3.66%)
Jun 13, 2014 22.10 22.49 21.83 22.43 250,629 +0.19(+0.85%)
Jun 12, 2014 22.16 22.41 21.95 22.24 399,719 +0.05(+0.23%)
Jun 11, 2014 22.35 22.49 21.89 22.19 574,180 -0.28(-1.25%)
Jun 10, 2014 22.57 22.71 22.34 22.47 256,482 -0.03(-0.13%)
Jun 06, 2014 22.25 22.54 22.07 22.50 796,791 +0.39(+1.76%)
Jun 05, 2014 22.00 22.58 21.72 22.11 833,194 +0.79(+3.71%)
Jun 04, 2014 21.24 21.51 21.11 21.32 447,416 +0.02(+0.09%)
Jun 03, 2014 21.22 21.49 21.01 21.30 519,621 +0.01(+0.05%)
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