Financial News

Adtran Inc (NQ: ADTN )

22.05 USD -0.26 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 27.17 27.70 27.05 27.42 1,174,500 +0.28(+1.01%)
Aug 28, 2003 26.02 27.26 26.02 27.14 875,000 +1.02(+3.88%)
Aug 27, 2003 26.06 26.45 25.83 26.13 392,000 +0.04(+0.13%)
Aug 26, 2003 25.77 26.23 25.65 26.09 429,800 -0.12(-0.48%)
Aug 25, 2003 26.50 26.50 25.74 26.22 495,200 -0.28(-1.06%)
Aug 22, 2003 27.50 28.08 26.19 26.50 937,400 -0.61(-2.25%)
Aug 21, 2003 26.25 27.12 26.16 27.11 609,000 +0.97(+3.69%)
Aug 20, 2003 26.45 26.54 25.95 26.14 468,600 -0.31(-1.17%)
Aug 19, 2003 25.52 26.67 25.50 26.45 960,300 +0.96(+3.79%)
Aug 18, 2003 23.91 25.66 23.91 25.49 753,300 +1.69(+7.12%)
Aug 15, 2003 24.14 24.38 23.69 23.80 84,500 -0.30(-1.25%)
Aug 14, 2003 23.62 24.35 23.31 24.09 551,100 +0.86(+3.72%)
Aug 13, 2003 23.42 23.58 23.10 23.23 317,200 -0.15(-0.64%)
Aug 12, 2003 23.17 23.85 23.10 23.38 491,000 +0.25(+1.08%)
Aug 11, 2003 22.61 23.25 22.61 23.13 697,200 +0.48(+2.12%)
Aug 08, 2003 22.72 22.75 22.36 22.65 688,800 -0.02(-0.11%)
Aug 07, 2003 23.07 23.23 22.42 22.67 508,600 -0.40(-1.71%)
Aug 06, 2003 23.25 23.39 22.77 23.07 770,600 -0.29(-1.22%)
Aug 05, 2003 23.96 24.09 23.29 23.36 858,200 -0.56(-2.34%)
Aug 04, 2003 23.66 24.18 23.38 23.92 731,200 +0.24(+1.01%)
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