Financial News

Adtran Inc (NQ: ADTN )

19.54 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.00 23.08 23.08 23.08 154,700 +0.13(+0.57%)
Aug 28, 2014 22.98 23.02 22.78 22.95 172,879 -0.09(-0.39%)
Aug 27, 2014 22.95 23.07 22.85 23.04 250,214 +0.17(+0.74%)
Aug 26, 2014 22.60 22.94 22.48 22.87 199,805 +0.25(+1.11%)
Aug 25, 2014 22.77 22.94 22.46 22.62 455,537 +0.03(+0.13%)
Aug 22, 2014 22.66 22.71 22.51 22.59 228,557 -0.12(-0.53%)
Aug 21, 2014 22.77 22.89 22.49 22.71 302,231 -0.05(-0.22%)
Aug 20, 2014 22.59 22.81 22.40 22.76 278,378 +0.10(+0.44%)
Aug 19, 2014 22.44 22.67 22.44 22.66 313,736 +0.24(+1.05%)
Aug 18, 2014 22.34 22.43 22.11 22.42 356,652 +0.27(+1.24%)
Aug 15, 2014 22.39 22.41 21.98 22.15 318,051 -0.02(-0.11%)
Aug 14, 2014 22.18 22.25 22.18 22.17 191,889 +0.02(+0.11%)
Aug 13, 2014 22.16 22.32 21.90 22.15 250,907 +0.08(+0.36%)
Aug 12, 2014 22.11 22.21 21.90 22.07 301,796 -0.09(-0.41%)
Aug 11, 2014 22.11 22.27 21.90 22.16 252,923 +0.21(+0.96%)
Aug 08, 2014 22.20 22.31 21.86 21.95 590,014 -0.24(-1.08%)
Aug 07, 2014 22.78 22.98 22.16 22.19 434,551 -0.45(-1.99%)
Aug 06, 2014 22.30 22.88 22.17 22.64 283,919 +0.27(+1.21%)
Aug 05, 2014 22.15 22.80 22.03 22.37 361,484 +0.13(+0.58%)
Aug 04, 2014 22.18 22.30 21.82 22.24 390,427 +0.14(+0.63%)
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