Financial News

Adtran Inc (NQ: ADTN )

18.19 USD -0.91 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.12 24.42 23.82 23.84 644,541 -0.17(-0.71%)
Sep 28, 2006 23.79 24.10 23.74 24.01 718,015 +0.12(+0.50%)
Sep 27, 2006 23.75 24.20 23.60 23.89 429,609 +0.00(+0.00%)
Sep 26, 2006 23.51 23.90 23.00 23.89 680,404 +0.38(+1.62%)
Sep 25, 2006 23.36 23.75 23.21 23.51 735,554 +0.27(+1.16%)
Sep 22, 2006 23.87 23.88 22.93 23.24 841,431 -0.64(-2.68%)
Sep 21, 2006 23.99 24.12 23.60 23.88 733,433 -0.01(-0.04%)
Sep 20, 2006 23.98 24.27 23.74 23.89 724,617 -0.05(-0.21%)
Sep 19, 2006 23.98 24.13 23.40 23.94 491,514 -0.08(-0.33%)
Sep 18, 2006 24.33 24.46 23.87 24.02 559,958 -0.42(-1.72%)
Sep 15, 2006 24.37 24.63 24.23 24.44 1,220,144 +0.22(+0.91%)
Sep 14, 2006 24.40 24.55 24.01 24.22 512,308 -0.22(-0.90%)
Sep 13, 2006 24.27 24.55 24.14 24.44 1,358,997 +0.23(+0.95%)
Sep 12, 2006 23.13 24.49 23.12 24.21 1,815,039 +1.02(+4.40%)
Sep 11, 2006 23.71 23.95 23.02 23.19 1,414,358 -0.65(-2.73%)
Sep 08, 2006 24.04 24.14 23.62 23.84 753,040 -0.07(-0.29%)
Sep 07, 2006 24.02 24.38 23.27 23.91 1,268,700 -0.10(-0.42%)
Sep 06, 2006 24.60 24.60 23.90 24.01 1,439,051 -0.87(-3.50%)
Sep 05, 2006 24.71 24.90 24.44 24.88 855,828 +0.22(+0.89%)
Sep 01, 2006 24.99 24.99 24.23 24.66 438,463 -0.21(-0.84%)
Aug 31, 2006 24.78 24.96 24.42 24.87 1,142,056 +0.22(+0.89%)
Aug 30, 2006 24.56 24.94 24.47 24.65 847,325 +0.24(+0.98%)
Aug 29, 2006 23.67 24.52 23.62 24.41 1,369,606 +0.83(+3.52%)
Aug 28, 2006 23.20 23.73 23.12 23.58 709,989 +0.44(+1.90%)
Aug 25, 2006 23.25 23.34 22.95 23.14 858,955 -0.27(-1.15%)
Aug 24, 2006 23.38 23.64 23.05 23.41 328,530 +0.16(+0.69%)
Aug 23, 2006 23.63 23.98 22.99 23.25 682,821 -0.28(-1.19%)
Aug 22, 2006 23.30 23.84 23.30 23.53 410,960 +0.15(+0.64%)
Aug 21, 2006 23.58 23.64 23.23 23.38 469,422 -0.34(-1.43%)
Aug 18, 2006 23.56 23.86 23.33 23.72 1,185,252 +0.24(+1.02%)
Aug 17, 2006 22.72 23.51 22.72 23.48 1,209,496 +0.73(+3.21%)
Aug 16, 2006 21.73 22.79 21.68 22.75 1,204,033 +1.15(+5.32%)
Aug 15, 2006 21.62 21.97 21.49 21.60 811,595 +0.18(+0.84%)
Aug 14, 2006 21.25 21.54 21.25 21.42 760,999 +0.30(+1.42%)
Aug 11, 2006 21.27 21.30 20.99 21.12 375,644 -0.22(-1.03%)
Aug 10, 2006 21.25 21.59 21.18 21.34 527,765 -0.09(-0.42%)
Aug 09, 2006 21.79 21.99 21.42 21.43 1,010,258 -0.01(-0.05%)
Aug 08, 2006 21.53 21.78 21.20 21.44 650,750 -0.11(-0.51%)
Aug 07, 2006 21.32 21.62 21.32 21.55 449,519 +0.11(+0.51%)
Aug 04, 2006 21.20 21.60 21.08 21.44 1,029,242 +0.33(+1.56%)
Aug 03, 2006 21.22 21.22 20.81 21.11 958,826 -0.14(-0.66%)
Aug 02, 2006 21.35 21.82 21.12 21.25 946,254 -0.01(-0.05%)
Aug 01, 2006 21.84 21.98 21.21 21.26 975,472 -0.61(-2.79%)
Jul 31, 2006 21.14 22.08 21.14 21.87 1,338,906 +0.62(+2.92%)
Jul 28, 2006 21.23 21.47 20.99 21.25 644,023 +0.21(+1.00%)
Jul 27, 2006 21.19 21.19 20.93 21.04 799,062 +0.02(+0.10%)
Jul 26, 2006 21.26 21.30 20.89 21.02 610,508 -0.29(-1.36%)
Jul 25, 2006 21.12 21.42 20.97 21.31 678,133 +0.30(+1.43%)
Jul 24, 2006 20.26 21.17 20.40 21.01 1,006,512 +0.75(+3.70%)
Jul 21, 2006 20.47 20.57 20.20 20.26 1,262,948 -0.13(-0.64%)
Jul 20, 2006 20.76 20.88 20.36 20.39 1,014,500 -0.31(-1.50%)
Jul 19, 2006 20.42 20.74 20.24 20.70 2,222,633 +0.22(+1.07%)
Jul 18, 2006 21.20 22.17 19.96 20.48 5,371,510 -0.62(-2.94%)
Jul 17, 2006 20.55 21.50 20.44 21.10 1,500,957 +0.64(+3.13%)
Jul 14, 2006 20.51 20.70 20.29 20.46 1,075,255 -0.05(-0.24%)
Jul 13, 2006 20.46 20.80 20.06 20.51 1,269,573 -0.06(-0.29%)
Jul 12, 2006 21.04 21.20 20.55 20.57 1,058,259 -0.65(-3.06%)
Jul 11, 2006 20.67 21.26 20.43 21.22 1,191,961 +0.44(+2.12%)
Jul 10, 2006 21.17 21.34 20.51 20.78 2,105,237 -1.07(-4.90%)
Jul 07, 2006 22.03 22.23 21.84 21.85 449,836 -0.16(-0.73%)
Jul 06, 2006 22.30 22.50 21.99 22.01 746,362 -0.29(-1.30%)
Jul 05, 2006 22.77 22.77 22.18 22.30 848,965 -0.49(-2.15%)
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