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 (%)
Feb 28, 2006 27.73 27.85 27.48 27.52 997,322 -0.21(-0.76%)
Feb 27, 2006 28.34 28.41 27.62 27.73 1,102,434 -0.44(-1.56%)
Feb 24, 2006 28.04 28.52 27.53 28.17 1,204,728 +0.13(+0.46%)
Feb 23, 2006 28.00 28.37 27.90 28.04 680,608 -0.08(-0.28%)
Feb 22, 2006 27.80 28.42 27.78 28.12 788,770 +0.24(+0.86%)
Feb 21, 2006 28.46 28.66 27.64 27.88 641,323 -0.61(-2.14%)
Feb 17, 2006 29.21 29.37 28.40 28.49 929,363 -0.69(-2.36%)
Feb 16, 2006 28.31 29.30 28.30 29.18 898,200 +1.02(+3.62%)
Feb 15, 2006 28.15 28.48 27.89 28.16 1,039,295 +0.02(+0.07%)
Feb 14, 2006 27.73 28.48 27.58 28.14 1,023,976 +0.67(+2.44%)
Feb 13, 2006 27.83 27.98 27.13 27.47 689,565 -0.59(-2.10%)
Feb 10, 2006 28.34 28.40 27.68 28.06 966,272 -0.37(-1.30%)
Feb 09, 2006 29.08 29.41 28.36 28.43 921,464 -0.43(-1.49%)
Feb 08, 2006 28.46 28.92 28.01 28.86 1,026,875 +0.60(+2.12%)
Feb 07, 2006 28.25 28.55 27.75 28.26 1,181,897 -0.11(-0.39%)
Feb 06, 2006 28.55 28.76 28.08 28.37 951,452 -0.04(-0.14%)
Feb 03, 2006 29.36 29.50 28.24 28.41 1,495,700 -1.26(-4.25%)
Feb 02, 2006 29.59 29.96 29.28 29.67 1,166,633 -0.07(-0.24%)
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