Financial News

Adtran Inc (NQ: ADTN )

20.60 USD -0.95 (-4.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.74 18.33 17.43 18.16 1,005,604 +0.54(+3.06%)
Jan 28, 2016 18.79 18.82 17.50 17.62 1,115,725 -1.08(-5.78%)
Jan 27, 2016 18.75 18.88 18.54 18.70 603,428 -0.06(-0.32%)
Jan 26, 2016 18.91 19.11 18.53 18.76 1,041,860 -0.02(-0.11%)
Jan 25, 2016 18.72 19.09 18.60 18.78 918,761 -0.06(-0.32%)
Jan 22, 2016 18.94 19.39 18.58 18.84 1,085,895 -0.07(-0.37%)
Jan 21, 2016 18.33 19.15 17.73 18.91 2,464,981 +1.01(+5.64%)
Jan 20, 2016 18.05 18.15 16.27 17.90 2,171,618 +0.31(+1.76%)
Jan 19, 2016 17.70 18.18 17.49 17.59 1,545,737 +0.20(+1.15%)
Jan 15, 2016 17.40 17.39 17.39 17.39 1,043,400 -0.18(-1.02%)
Jan 14, 2016 17.32 17.74 17.20 17.57 546,365 +0.35(+2.03%)
Jan 13, 2016 17.84 17.96 17.11 17.22 582,214 -0.53(-2.99%)
Jan 12, 2016 17.34 18.00 17.28 17.75 963,685 +0.51(+2.96%)
Jan 11, 2016 17.22 17.48 16.95 17.24 549,553 +0.06(+0.35%)
Jan 08, 2016 17.45 17.91 17.17 17.18 1,192,528 +0.47(+2.81%)
Jan 07, 2016 16.84 17.50 16.49 16.71 907,329 +0.11(+0.66%)
Jan 06, 2016 16.91 17.27 16.52 16.60 525,214 -0.47(-2.75%)
Jan 05, 2016 17.16 17.18 16.74 17.07 497,079 -0.07(-0.41%)
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