Financial News

Adtran Inc (NQ: ADTN )

19.44 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.47 24.59 24.09 24.35 537,796 +0.19(+0.79%)
Mar 29, 2007 24.59 24.95 23.89 24.16 1,020,124 -0.16(-0.66%)
Mar 28, 2007 24.10 24.40 23.63 24.32 1,941,907 +0.02(+0.08%)
Mar 27, 2007 24.54 24.67 24.22 24.30 1,072,555 -0.38(-1.54%)
Mar 26, 2007 25.15 25.35 24.50 24.68 1,422,677 -0.60(-2.37%)
Mar 23, 2007 23.58 25.45 23.47 25.28 2,211,569 +1.78(+7.57%)
Mar 22, 2007 23.73 24.29 23.30 23.50 724,854 +0.01(+0.04%)
Mar 21, 2007 23.74 23.74 23.25 23.49 1,210,260 -0.28(-1.18%)
Mar 20, 2007 23.62 23.79 23.47 23.77 563,936 +0.15(+0.64%)
Mar 19, 2007 23.74 23.97 23.49 23.62 584,741 +0.07(+0.30%)
Mar 16, 2007 23.79 24.10 23.38 23.55 1,267,971 -0.51(-2.12%)
Mar 15, 2007 23.80 24.09 23.67 24.06 926,014 +0.30(+1.26%)
Mar 14, 2007 23.38 23.89 23.17 23.76 932,023 +0.31(+1.32%)
Mar 13, 2007 23.83 24.09 23.38 23.45 1,090,979 -0.38(-1.59%)
Mar 12, 2007 23.12 23.92 22.79 23.83 966,922 +0.95(+4.15%)
Mar 09, 2007 23.09 23.17 22.62 22.88 334,010 +0.01(+0.04%)
Mar 08, 2007 23.00 23.36 22.83 22.87 423,911 +0.06(+0.26%)
Mar 07, 2007 22.68 23.18 22.51 22.81 780,948 +0.15(+0.66%)
Mar 06, 2007 22.26 22.82 22.15 22.66 748,662 +0.51(+2.30%)
Mar 05, 2007 22.28 22.85 22.11 22.15 878,504 -0.05(-0.23%)
Mar 02, 2007 22.73 22.84 22.19 22.20 514,475 -0.58(-2.55%)
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