Financial News

Adtran Inc (NQ: ADTN )

20.91 USD -0.23 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.19 19.19 18.68 18.75 165,300 -0.50(-2.60%)
Jul 30, 2002 19.36 19.62 18.80 19.25 150,000 -0.17(-0.88%)
Jul 29, 2002 18.25 19.64 18.01 19.42 164,500 +1.39(+7.71%)
Jul 26, 2002 18.28 18.35 17.89 18.03 379,317 -0.32(-1.74%)
Jul 25, 2002 18.41 18.51 17.90 18.35 309,700 -0.38(-2.03%)
Jul 24, 2002 18.52 18.73 17.88 18.73 199,516 +0.25(+1.35%)
Jul 23, 2002 19.20 19.26 18.31 18.48 322,000 -0.59(-3.09%)
Jul 22, 2002 18.69 19.50 18.52 19.07 428,020 +0.27(+1.44%)
Jul 19, 2002 18.60 19.55 18.26 18.80 261,900 -0.25(-1.31%)
Jul 17, 2002 19.15 20.03 18.40 19.05 262,800 +1.24(+6.96%)
Jul 12, 2002 17.38 18.55 17.37 17.81 153,600 +0.44(+2.53%)
Jul 11, 2002 17.66 17.95 16.90 17.37 248,200 -0.01(-0.06%)
Jul 10, 2002 18.26 18.30 17.35 17.38 187,900 -0.91(-4.98%)
Jul 09, 2002 17.83 18.29 17.83 18.29 181,800 +0.46(+2.58%)
Jul 08, 2002 19.21 19.21 17.83 17.83 311,900 -1.38(-7.18%)
Jul 05, 2002 18.05 19.21 18.05 19.21 79,300 +1.15(+6.37%)
Jul 04, 2002 17.49 18.10 16.39 18.06 466,800 +0.00(+0.00%)
Jul 03, 2002 17.49 18.10 16.39 18.06 466,300 +0.20(+1.12%)
Jul 02, 2002 18.80 18.90 17.60 17.86 290,100 -1.33(-6.93%)
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