Financial News

Adtran Inc (NQ: ADTN )

19.55 USD -0.04 (-0.20%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 19.93 20.16 19.37 19.59 382,579 -0.34(-1.71%)
May 07, 2021 17.96 20.35 17.81 19.93 644,665 +2.34(+13.30%)
May 06, 2021 17.55 17.70 17.18 17.59 270,365 +0.32(+1.85%)
May 05, 2021 17.02 17.37 16.79 17.27 247,018 +0.32(+1.89%)
May 04, 2021 17.40 17.52 16.83 16.95 192,895 -0.55(-3.14%)
May 03, 2021 17.30 17.58 17.17 17.50 302,859 +0.41(+2.40%)
Apr 30, 2021 17.39 17.55 17.00 17.09 197,600 -0.55(-3.12%)
Apr 29, 2021 17.86 17.86 17.37 17.64 120,651 -0.01(-0.06%)
Apr 28, 2021 17.63 17.98 17.60 17.65 139,387 +0.08(+0.46%)
Apr 27, 2021 17.94 18.00 17.53 17.57 102,897 -0.22(-1.24%)
Apr 26, 2021 17.56 17.90 17.39 17.79 111,034 +0.25(+1.40%)
Apr 23, 2021 17.39 17.83 17.14 17.55 231,700 +0.35(+2.07%)
Apr 22, 2021 17.51 17.60 17.02 17.19 211,327 -0.37(-2.11%)
Apr 21, 2021 17.28 18.31 17.11 17.56 153,777 +0.30(+1.74%)
Apr 20, 2021 17.86 17.86 17.00 17.26 143,650 -0.60(-3.36%)
Apr 19, 2021 18.29 18.38 17.76 17.86 172,210 -0.60(-3.25%)
Apr 16, 2021 18.56 18.72 18.30 18.46 150,800 +0.04(+0.22%)
Apr 15, 2021 18.67 18.67 18.04 18.42 114,829 -0.14(-0.75%)
Apr 14, 2021 18.63 18.86 18.52 18.56 177,824 +0.05(+0.27%)
Apr 13, 2021 18.64 18.64 18.25 18.51 126,810 -0.10(-0.54%)
Apr 12, 2021 18.38 18.67 18.17 18.61 182,467 +0.34(+1.86%)
Apr 09, 2021 18.27 18.38 18.09 18.27 129,000 -0.18(-0.98%)
Apr 08, 2021 18.33 18.48 18.01 18.45 156,038 +0.18(+0.99%)
Apr 07, 2021 17.84 18.62 17.65 18.27 388,493 +0.95(+5.48%)
Apr 06, 2021 17.39 17.58 17.20 17.32 111,389 -0.02(-0.12%)
Apr 05, 2021 17.31 17.53 17.07 17.34 174,822 +0.16(+0.93%)
Apr 01, 2021 16.91 17.25 16.82 17.18 174,500 +0.50(+3.00%)
Mar 31, 2021 16.60 16.82 16.37 16.68 282,526 +0.16(+0.97%)
Mar 30, 2021 16.08 16.59 15.90 16.52 145,260 +0.33(+2.04%)
Mar 29, 2021 17.11 17.35 15.95 16.19 474,012 -1.16(-6.69%)
Mar 26, 2021 16.83 17.40 16.71 17.35 248,100 +0.73(+4.39%)
Mar 25, 2021 15.86 16.74 15.79 16.62 241,589 +0.52(+3.23%)
Mar 24, 2021 16.89 16.99 16.08 16.10 223,202 -0.49(-2.95%)
Mar 23, 2021 17.60 17.82 16.50 16.59 210,810 -1.15(-6.48%)
Mar 22, 2021 17.85 18.14 17.32 17.74 204,014 -0.12(-0.67%)
Mar 19, 2021 17.60 18.10 16.81 17.86 875,000 +0.26(+1.48%)
Mar 18, 2021 17.60 18.36 17.55 17.60 196,053 -0.88(-4.76%)
Mar 17, 2021 19.01 19.11 17.91 18.48 314,909 -0.75(-3.90%)
Mar 16, 2021 18.75 19.41 18.72 19.23 435,102 +0.29(+1.53%)
Mar 15, 2021 18.52 19.06 18.36 18.94 340,933 +0.65(+3.55%)
Mar 12, 2021 17.97 18.35 17.84 18.29 253,500 +0.23(+1.27%)
Mar 11, 2021 17.73 18.44 17.73 18.06 337,568 +0.49(+2.79%)
Mar 10, 2021 17.50 17.87 17.34 17.57 208,623 +0.09(+0.51%)
Mar 09, 2021 17.35 17.74 17.22 17.48 257,660 +0.50(+2.94%)
Mar 08, 2021 16.62 17.30 16.30 16.98 284,234 +0.46(+2.75%)
Mar 05, 2021 16.44 16.61 15.28 16.52 343,700 +0.32(+1.94%)
Mar 04, 2021 16.78 17.11 15.88 16.21 270,607 -0.58(-3.45%)
Mar 03, 2021 17.14 17.21 16.65 16.79 217,519 -0.20(-1.18%)
Mar 02, 2021 17.69 17.76 16.97 16.99 173,282 -0.73(-4.12%)
Mar 01, 2021 17.37 17.72 17.17 17.72 267,254 +0.88(+5.23%)
Feb 26, 2021 17.22 17.44 16.56 16.84 315,100 -0.26(-1.52%)
Feb 25, 2021 17.50 17.86 16.98 17.10 284,427 -0.41(-2.34%)
Feb 24, 2021 16.58 17.67 16.58 17.51 638,137 +1.13(+6.90%)
Feb 23, 2021 16.35 16.53 15.57 16.38 447,757 -0.12(-0.73%)
Feb 22, 2021 15.99 16.54 15.97 16.50 247,675 +0.39(+2.42%)
Feb 19, 2021 15.56 16.42 15.56 16.11 312,600 +0.59(+3.80%)
Feb 18, 2021 15.75 15.83 15.46 15.52 476,686 -0.44(-2.76%)
Feb 17, 2021 15.67 16.08 15.54 15.96 279,828 -0.29(-1.78%)
Feb 16, 2021 16.60 16.88 16.15 16.25 254,428 -0.19(-1.16%)
Feb 12, 2021 16.15 16.83 16.15 16.44 277,900 +0.29(+1.80%)
Feb 11, 2021 16.52 16.60 15.93 16.15 260,251 -0.23(-1.40%)
Feb 10, 2021 16.95 16.95 16.21 16.38 403,059 -0.51(-3.02%)
Feb 09, 2021 16.87 17.03 16.46 16.89 242,970 -0.05(-0.30%)
Feb 08, 2021 16.32 17.03 16.32 16.94 344,127 +0.83(+5.15%)
Feb 05, 2021 16.93 17.37 16.09 16.11 400,600 +0.02(+0.12%)
Feb 04, 2021 17.07 17.16 15.62 16.09 741,082 -1.03(-6.02%)
Feb 03, 2021 17.00 17.17 16.58 17.12 389,078 +0.12(+0.71%)
Feb 02, 2021 17.32 17.59 16.70 17.00 267,548 -0.22(-1.28%)
Feb 01, 2021 17.28 17.52 16.81 17.22 326,996 +0.02(+0.12%)
Jan 29, 2021 17.51 18.11 17.14 17.20 330,500 -0.30(-1.71%)
Jan 28, 2021 18.35 18.35 17.07 17.50 397,433 -0.52(-2.89%)
Jan 27, 2021 17.13 18.45 17.01 18.02 454,809 +0.53(+3.03%)
Jan 26, 2021 17.71 17.74 17.18 17.49 297,173 -0.03(-0.17%)
Jan 25, 2021 17.45 17.73 17.10 17.52 207,966 +0.01(+0.06%)
Jan 22, 2021 17.04 17.55 16.80 17.51 232,400 +0.37(+2.16%)
Jan 21, 2021 17.87 17.87 16.75 17.14 365,259 -0.48(-2.72%)
Jan 20, 2021 17.18 17.90 17.18 17.62 481,792 +0.62(+3.65%)
Jan 19, 2021 16.81 17.09 16.53 17.00 362,314 +0.29(+1.74%)
Jan 15, 2021 16.59 16.76 16.13 16.71 258,400 -0.03(-0.18%)
Jan 14, 2021 16.19 16.91 16.19 16.74 267,348 +0.72(+4.49%)
Jan 13, 2021 16.00 16.10 15.91 16.02 158,207 -0.08(-0.50%)
Jan 12, 2021 15.79 16.29 15.79 16.10 209,418 +0.42(+2.68%)
Jan 11, 2021 15.55 15.83 15.51 15.68 184,694 -0.05(-0.32%)
Jan 08, 2021 15.61 15.82 15.35 15.73 283,000 +0.12(+0.77%)
Jan 07, 2021 15.31 15.65 15.22 15.61 196,617 +0.16(+1.04%)
Jan 06, 2021 14.90 15.57 14.81 15.45 386,244 +0.46(+3.07%)
Jan 05, 2021 14.60 15.09 14.58 14.99 233,689 +0.26(+1.77%)
Jan 04, 2021 14.69 15.20 14.37 14.73 361,804 -0.04(-0.27%)
Dec 31, 2020 14.77 14.77 14.77 190,272 +0.03(+0.20%)
Dec 30, 2020 14.86 15.02 14.65 14.74 190,272 -0.10(-0.67%)
Dec 29, 2020 15.86 15.86 14.64 14.84 358,746 -0.91(-5.78%)
Dec 28, 2020 15.16 16.18 15.16 15.75 546,992 +0.73(+4.86%)
Dec 24, 2020 15.07 15.19 14.95 15.02 54,300 +0.00(+0.00%)
Dec 23, 2020 15.10 15.19 14.90 15.02 180,410 +0.01(+0.07%)
Dec 22, 2020 14.82 15.06 14.77 15.01 161,133 +0.16(+1.08%)
Dec 21, 2020 14.80 14.97 14.51 14.85 217,670 -0.29(-1.92%)
Dec 18, 2020 15.11 15.39 14.96 15.14 842,900 +0.10(+0.66%)
Dec 17, 2020 14.73 15.04 14.66 15.04 223,128 +0.42(+2.87%)
Dec 16, 2020 14.58 14.82 14.50 14.62 271,746 -0.03(-0.20%)
Dec 15, 2020 14.20 14.72 14.20 14.65 316,208 +0.46(+3.24%)
Dec 14, 2020 14.22 14.31 13.87 14.19 305,598 +0.12(+0.85%)
Dec 11, 2020 14.21 14.36 13.88 14.07 252,800 -0.29(-2.02%)
Dec 10, 2020 14.47 14.54 14.20 14.36 237,492 -0.16(-1.10%)
Dec 09, 2020 15.15 15.60 14.37 14.52 338,351 -0.60(-3.97%)
Dec 08, 2020 15.08 15.15 14.52 15.12 428,499 +0.50(+3.42%)
Dec 07, 2020 14.79 15.26 14.53 14.62 318,689 -0.04(-0.27%)
Dec 04, 2020 14.29 14.75 13.70 14.66 544,900 +0.40(+2.81%)
Dec 03, 2020 12.81 14.58 12.66 14.26 1,167,737 +1.50(+11.80%)
Dec 02, 2020 12.64 12.84 12.47 12.76 192,997 +0.04(+0.28%)
Dec 01, 2020 12.86 13.25 12.62 12.72 272,541 +0.08(+0.63%)
Nov 30, 2020 12.98 13.20 12.52 12.64 269,835 -0.21(-1.63%)
Nov 27, 2020 12.68 13.24 12.60 12.85 205,200 +0.35(+2.80%)
Nov 25, 2020 12.58 12.67 12.42 12.50 159,000 -0.04(-0.32%)
Nov 24, 2020 12.39 12.70 12.24 12.54 265,640 +0.23(+1.91%)
Nov 23, 2020 12.25 12.44 12.09 12.30 190,671 +0.13(+1.11%)
Nov 20, 2020 12.16 12.30 12.08 12.17 153,800 -0.11(-0.90%)
Nov 19, 2020 12.35 12.50 12.06 12.28 123,974 -0.14(-1.13%)
Nov 18, 2020 12.54 12.77 12.38 12.42 267,747 -0.09(-0.72%)
Nov 17, 2020 12.62 12.62 12.26 12.51 179,670 -0.14(-1.11%)
Nov 16, 2020 12.73 12.95 12.34 12.65 310,164 +0.00(+0.00%)
Nov 13, 2020 12.51 12.76 12.22 12.65 252,300 +0.32(+2.60%)
Nov 12, 2020 12.42 12.67 12.17 12.33 266,469 -0.18(-1.44%)
Nov 11, 2020 12.38 12.53 12.12 12.51 205,779 +0.12(+0.97%)
Nov 10, 2020 11.87 12.47 11.77 12.39 344,263 +0.62(+5.27%)
Nov 09, 2020 12.89 12.97 11.73 11.77 366,841 -0.42(-3.45%)
Nov 06, 2020 12.88 12.88 12.02 12.19 355,600 -0.69(-5.36%)
Nov 05, 2020 12.18 12.98 12.10 12.88 552,750 +0.86(+7.15%)
Nov 04, 2020 11.99 12.93 11.84 12.02 546,693 +0.85(+7.61%)
Nov 03, 2020 12.06 12.06 10.66 11.17 557,242 -0.14(-1.24%)
Nov 02, 2020 10.86 11.33 10.70 11.31 402,558 +0.62(+5.80%)
Oct 30, 2020 10.96 11.10 10.67 10.69 430,100 -0.29(-2.64%)
Oct 29, 2020 10.97 11.15 10.87 10.98 294,896 +0.08(+0.73%)
Oct 28, 2020 11.30 11.37 10.87 10.90 235,234 -0.63(-5.46%)
Oct 27, 2020 12.00 12.01 11.38 11.53 273,803 -0.48(-4.00%)
Oct 26, 2020 12.23 12.33 11.82 12.01 285,927 -0.41(-3.30%)
Oct 23, 2020 12.34 12.50 12.17 12.42 193,100 +0.13(+1.06%)
Oct 22, 2020 12.20 12.45 11.96 12.29 240,648 +0.14(+1.15%)
Oct 21, 2020 12.02 12.86 12.02 12.15 458,076 +0.51(+4.38%)
Oct 20, 2020 11.53 11.78 11.46 11.64 342,126 +0.23(+2.02%)
Oct 19, 2020 11.24 11.68 11.15 11.41 360,061 +0.53(+4.87%)
Oct 16, 2020 11.07 11.33 10.86 10.88 136,700 -0.22(-1.98%)
Oct 15, 2020 10.82 11.17 10.70 11.10 145,227 +0.24(+2.21%)
Oct 14, 2020 10.84 10.92 10.74 10.86 162,383 +0.02(+0.18%)
Oct 13, 2020 10.93 10.97 10.75 10.84 238,214 -0.21(-1.90%)
Oct 12, 2020 11.04 11.25 10.72 11.05 215,602 +0.16(+1.47%)
Oct 09, 2020 11.11 11.27 10.86 10.89 171,400 -0.08(-0.73%)
Oct 08, 2020 11.18 11.22 10.77 10.97 137,880 -0.05(-0.45%)
Oct 07, 2020 10.61 11.12 10.52 11.02 290,773 +0.50(+4.75%)
Oct 06, 2020 10.84 10.97 10.51 10.52 211,268 -0.27(-2.50%)
Oct 05, 2020 10.51 10.80 10.43 10.79 179,938 +0.44(+4.25%)
Oct 02, 2020 10.09 10.42 10.09 10.35 181,200 +0.05(+0.49%)
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