Financial News

Adtran Inc (NQ: ADTN )

19.05 USD -0.39 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.92 23.26 22.72 23.03 838,214 +0.03(+0.13%)
Sep 27, 2007 22.42 23.25 22.30 23.00 822,689 +0.70(+3.14%)
Sep 26, 2007 22.46 22.77 22.28 22.30 829,567 -0.04(-0.18%)
Sep 25, 2007 23.14 23.14 21.82 22.34 1,713,637 -0.50(-2.19%)
Sep 24, 2007 24.46 24.65 22.15 22.84 4,312,743 -3.57(-13.52%)
Sep 21, 2007 26.66 26.76 26.35 26.41 681,081 +0.00(+0.00%)
Sep 20, 2007 25.89 26.45 25.82 26.41 511,624 +0.44(+1.69%)
Sep 19, 2007 25.55 26.20 25.52 25.97 663,257 +0.53(+2.08%)
Sep 18, 2007 25.00 25.62 24.91 25.44 810,670 +0.56(+2.25%)
Sep 17, 2007 25.29 25.30 24.73 24.88 767,928 -0.43(-1.70%)
Sep 14, 2007 25.00 25.38 24.77 25.31 566,574 +0.15(+0.60%)
Sep 13, 2007 25.39 25.50 25.04 25.16 409,166 -0.28(-1.10%)
Sep 12, 2007 25.37 25.68 25.23 25.44 430,712 -0.05(-0.20%)
Sep 11, 2007 24.96 25.60 24.73 25.49 607,504 +0.51(+2.04%)
Sep 10, 2007 24.97 25.13 24.40 24.98 899,570 +0.09(+0.36%)
Sep 07, 2007 25.32 25.37 24.71 24.89 985,619 -0.76(-2.96%)
Sep 06, 2007 26.02 26.15 25.34 25.65 965,808 -0.36(-1.38%)
Sep 05, 2007 26.29 26.32 25.70 26.01 1,013,411 -0.41(-1.55%)
Sep 04, 2007 26.60 26.79 26.29 26.42 732,152 -0.31(-1.16%)
Aug 31, 2007 26.69 26.87 26.46 26.73 369,756 +0.35(+1.33%)
Aug 30, 2007 26.11 26.74 25.90 26.38 652,090 +0.01(+0.04%)
Aug 29, 2007 25.98 26.38 25.93 26.37 534,913 +0.60(+2.33%)
Aug 28, 2007 26.45 26.45 25.75 25.77 478,809 -0.84(-3.16%)
Aug 27, 2007 26.90 26.90 26.46 26.61 315,108 -0.29(-1.08%)
Aug 24, 2007 26.57 26.94 26.47 26.90 435,369 +0.24(+0.90%)
Aug 23, 2007 27.00 27.09 26.24 26.66 671,478 -0.14(-0.52%)
Aug 22, 2007 26.89 27.10 26.73 26.80 597,211 +0.11(+0.41%)
Aug 21, 2007 26.24 26.89 26.23 26.69 583,212 +0.34(+1.29%)
Aug 20, 2007 26.00 26.50 26.00 26.35 713,886 +0.32(+1.23%)
Aug 17, 2007 26.01 26.49 25.55 26.03 1,268,043 +0.89(+3.54%)
Aug 16, 2007 24.70 25.14 24.43 25.14 1,197,929 +0.29(+1.17%)
Aug 15, 2007 25.01 25.47 24.81 24.85 450,826 -0.23(-0.92%)
Aug 14, 2007 25.42 25.63 25.08 25.08 361,920 -0.37(-1.45%)
Aug 13, 2007 25.28 25.77 25.19 25.45 519,415 +0.28(+1.11%)
Aug 10, 2007 24.44 25.60 24.07 25.17 1,199,448 +0.42(+1.70%)
Aug 09, 2007 24.62 25.04 24.41 24.75 1,631,975 -0.17(-0.68%)
Aug 08, 2007 24.96 25.26 24.68 24.92 1,829,957 +0.19(+0.77%)
Aug 07, 2007 24.74 25.11 24.54 24.73 1,795,806 -0.14(-0.56%)
Aug 06, 2007 25.81 25.81 24.46 24.87 2,093,404 -0.74(-2.89%)
Aug 03, 2007 25.69 26.50 25.40 25.61 1,633,941 -0.89(-3.36%)
Aug 02, 2007 26.20 26.62 26.10 26.50 990,712 +0.37(+1.42%)
Aug 01, 2007 26.06 26.47 25.61 26.13 1,240,495 +0.04(+0.15%)
Jul 31, 2007 26.75 26.75 25.96 26.09 746,359 -0.40(-1.51%)
Jul 30, 2007 26.25 26.62 25.86 26.49 682,539 +0.27(+1.03%)
Jul 27, 2007 26.77 26.80 26.02 26.22 1,047,800 -0.55(-2.05%)
Jul 26, 2007 27.00 27.11 26.26 26.77 1,011,844 -0.86(-3.11%)
Jul 25, 2007 27.54 27.98 27.34 27.63 849,713 +0.13(+0.47%)
Jul 24, 2007 28.00 28.40 27.30 27.50 1,130,487 -0.58(-2.07%)
Jul 23, 2007 27.77 28.72 27.69 28.08 1,064,889 +0.32(+1.15%)
Jul 20, 2007 28.20 28.31 27.63 27.76 630,435 -0.50(-1.77%)
Jul 19, 2007 27.95 28.44 27.80 28.26 1,021,065 +0.42(+1.51%)
Jul 18, 2007 27.57 27.93 27.06 27.84 1,657,737 +0.23(+0.83%)
Jul 17, 2007 26.53 28.22 25.90 27.61 2,666,129 +0.87(+3.25%)
Jul 16, 2007 26.93 27.10 26.25 26.74 1,277,858 -0.43(-1.58%)
Jul 13, 2007 25.73 27.32 25.62 27.17 2,444,841 +1.32(+5.11%)
Jul 12, 2007 25.65 25.88 25.58 25.85 756,789 +0.26(+1.02%)
Jul 11, 2007 25.52 25.67 25.18 25.59 700,010 +0.08(+0.31%)
Jul 10, 2007 25.70 25.73 25.39 25.51 1,006,640 -0.30(-1.16%)
Jul 09, 2007 25.95 25.95 25.56 25.81 757,417 -0.22(-0.85%)
Jul 06, 2007 26.16 26.19 25.86 26.03 484,515 -0.20(-0.76%)
Jul 05, 2007 26.17 26.40 25.96 26.23 594,208 +0.14(+0.54%)
Jul 03, 2007 26.08 26.28 26.05 26.09 307,922 +0.03(+0.12%)
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