Financial News

Adtran Inc (NQ: ADTN )

19.54 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.16 26.85 25.84 26.78 1,195,300 +0.59(+2.25%)
Aug 30, 2004 25.61 26.57 25.38 26.19 1,320,500 +0.48(+1.87%)
Aug 27, 2004 25.39 25.91 25.26 25.71 239,800 +0.28(+1.10%)
Aug 26, 2004 25.64 25.86 25.25 25.43 253,300 -0.15(-0.59%)
Aug 25, 2004 24.65 26.18 24.53 25.58 885,000 +0.92(+3.73%)
Aug 24, 2004 24.77 25.20 24.44 24.66 467,900 -0.09(-0.36%)
Aug 23, 2004 24.76 25.04 24.56 24.75 624,700 -0.02(-0.08%)
Aug 20, 2004 24.52 25.06 24.52 24.77 263,200 +0.05(+0.20%)
Aug 19, 2004 24.45 24.89 24.41 24.72 633,700 +0.16(+0.65%)
Aug 18, 2004 24.02 24.67 23.86 24.56 450,800 +0.48(+1.99%)
Aug 17, 2004 23.91 24.47 23.75 24.08 428,900 +0.36(+1.52%)
Aug 16, 2004 23.11 23.94 23.11 23.72 318,700 +0.55(+2.37%)
Aug 13, 2004 23.28 23.95 22.96 23.17 562,700 -0.22(-0.94%)
Aug 12, 2004 24.87 24.87 22.74 23.39 1,650,500 -1.55(-6.21%)
Aug 11, 2004 24.92 25.25 24.20 24.94 1,584,000 -0.49(-1.93%)
Aug 10, 2004 24.83 25.55 24.62 25.43 734,100 +0.79(+3.21%)
Aug 09, 2004 24.99 25.05 24.57 24.64 493,000 -0.36(-1.44%)
Aug 06, 2004 24.75 25.38 24.75 25.00 594,300 -0.08(-0.32%)
Aug 05, 2004 25.85 25.96 25.05 25.08 416,800 -0.66(-2.56%)
Aug 04, 2004 25.91 26.17 25.52 25.74 764,000 -0.39(-1.49%)
Aug 03, 2004 26.47 26.76 26.00 26.13 436,400 -0.50(-1.88%)
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