Financial News

Adtran Inc (NQ: ADTN )

17.79 USD -0.26 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.90 19.30 18.90 19.14 806,200 +0.24(+1.27%)
Dec 30, 2004 18.85 19.13 18.73 18.90 715,200 +0.03(+0.16%)
Dec 29, 2004 18.80 18.98 18.70 18.87 788,600 +0.17(+0.91%)
Dec 28, 2004 18.81 18.99 18.52 18.70 906,400 -0.17(-0.90%)
Dec 27, 2004 19.06 19.11 18.64 18.87 643,400 -0.04(-0.21%)
Dec 23, 2004 18.95 19.15 18.76 18.91 534,200 +0.05(+0.27%)
Dec 22, 2004 18.56 19.15 18.47 18.86 1,233,300 +0.30(+1.62%)
Dec 21, 2004 18.49 18.86 18.31 18.56 1,349,900 +0.24(+1.31%)
Dec 20, 2004 18.53 18.58 18.14 18.32 1,377,800 +0.03(+0.16%)
Dec 17, 2004 18.66 18.91 18.20 18.29 2,146,500 -0.42(-2.24%)
Dec 16, 2004 18.98 19.77 18.60 18.71 3,217,500 +0.21(+1.14%)
Dec 15, 2004 18.41 18.70 18.30 18.50 2,486,500 +0.27(+1.48%)
Dec 14, 2004 18.79 18.85 18.06 18.23 9,089,000 -3.58(-16.41%)
Dec 13, 2004 21.88 22.09 21.70 21.81 538,400 -0.06(-0.27%)
Dec 10, 2004 21.77 21.99 21.44 21.87 714,100 -0.05(-0.23%)
Dec 09, 2004 21.64 22.26 21.20 21.92 1,319,300 -0.04(-0.18%)
Dec 08, 2004 22.74 22.74 21.93 21.96 853,700 -0.55(-2.44%)
Dec 07, 2004 23.36 23.49 22.51 22.51 602,100 -0.96(-4.09%)
Dec 06, 2004 23.81 23.96 23.05 23.47 587,100 -0.40(-1.68%)
Dec 03, 2004 24.15 24.39 23.82 23.87 794,900 -0.10(-0.42%)
Dec 02, 2004 23.60 24.35 23.58 23.97 657,200 +0.32(+1.35%)
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