Financial News

Adtran Inc (NQ: ADTN )

19.95 USD +0.13 (+0.66%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.95 42.20 40.93 41.13 1,541,889 -0.59(-1.41%)
Jan 28, 2011 42.72 42.75 41.16 41.72 1,312,468 -0.94(-2.20%)
Jan 27, 2011 42.41 43.60 42.15 42.66 1,472,576 +0.17(+0.39%)
Jan 26, 2011 41.35 42.62 41.27 42.49 1,984,954 +1.16(+2.82%)
Jan 25, 2011 41.07 41.49 40.59 41.33 1,559,360 -0.07(-0.17%)
Jan 24, 2011 41.50 41.89 41.04 41.40 1,084,675 +0.08(+0.19%)
Jan 21, 2011 41.61 41.65 40.88 41.32 1,738,156 -0.43(-1.03%)
Jan 20, 2011 42.20 42.25 40.80 41.75 1,854,157 -0.50(-1.18%)
Jan 19, 2011 41.56 42.65 40.08 42.25 5,618,922 +2.60(+6.56%)
Jan 18, 2011 39.50 39.85 38.88 39.65 2,540,203 +0.25(+0.63%)
Jan 14, 2011 39.34 39.62 39.16 39.40 1,247,987 -0.02(-0.05%)
Jan 13, 2011 39.65 39.65 39.19 39.42 403,965 -0.04(-0.10%)
Jan 12, 2011 39.37 39.50 38.98 39.46 998,805 +0.47(+1.21%)
Jan 11, 2011 39.16 39.62 38.94 38.99 1,216,488 -0.07(-0.18%)
Jan 10, 2011 38.45 39.56 38.33 39.06 1,221,170 +0.40(+1.03%)
Jan 07, 2011 39.00 39.18 38.25 38.66 1,119,885 -0.27(-0.69%)
Jan 06, 2011 37.88 39.48 37.68 38.93 2,910,505 +2.09(+5.67%)
Jan 05, 2011 36.11 37.01 36.06 36.84 1,052,636 +0.56(+1.54%)
Jan 04, 2011 36.43 36.56 35.82 36.28 1,312,159 -0.14(-0.38%)
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