Financial News

Adtran Inc (NQ: ADTN )

21.14 USD +0.58 (+2.82%)
Official Closing Price Updated: 5:41 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.87 19.99 19.55 19.65 894,590 -0.28(-1.40%)
Mar 27, 2013 19.15 20.08 18.97 19.93 829,466 +0.61(+3.16%)
Mar 26, 2013 19.48 20.10 19.17 19.32 657,975 -0.06(-0.31%)
Mar 25, 2013 19.55 19.61 19.15 19.38 512,701 -0.16(-0.82%)
Mar 22, 2013 19.51 20.43 19.46 19.54 942,162 +0.47(+2.46%)
Mar 21, 2013 19.52 19.69 19.05 19.07 706,579 -0.62(-3.15%)
Mar 20, 2013 19.60 19.93 19.34 19.69 763,219 +0.20(+1.03%)
Mar 19, 2013 19.93 20.04 19.37 19.49 1,184,045 -0.34(-1.71%)
Mar 18, 2013 19.61 20.33 19.29 19.83 1,017,233 -0.59(-2.89%)
Mar 15, 2013 20.25 20.50 20.00 20.42 1,371,447 +0.20(+0.99%)
Mar 14, 2013 20.11 20.34 20.04 20.22 508,294 +0.20(+1.00%)
Mar 13, 2013 21.15 21.18 19.95 20.02 1,197,807 -1.26(-5.92%)
Mar 12, 2013 21.02 21.30 21.01 21.28 422,143 +0.19(+0.90%)
Mar 11, 2013 20.70 21.19 20.58 21.09 362,399 +0.36(+1.74%)
Mar 08, 2013 21.06 21.14 20.63 20.73 902,484 -0.10(-0.48%)
Mar 07, 2013 20.80 21.22 20.16 20.83 1,110,473 +0.34(+1.66%)
Mar 06, 2013 20.86 20.88 20.36 20.49 1,120,982 -0.37(-1.77%)
Mar 05, 2013 20.83 21.06 20.65 20.86 850,566 +0.12(+0.58%)
Mar 04, 2013 21.25 21.25 20.50 20.74 1,046,268 -0.40(-1.89%)
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