Financial News

Adtran Inc (NQ: ADTN )

17.44 USD -0.32 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.030 8.270 7.120 7.680 559,031 -0.35(-4.36%)
Mar 30, 2020 8.190 8.250 7.600 8.030 410,657 -0.02(-0.25%)
Mar 27, 2020 7.700 8.140 7.140 8.050 588,700 +0.27(+3.47%)
Mar 26, 2020 6.620 7.870 6.310 7.780 482,892 +1.58(+25.48%)
Mar 25, 2020 6.350 6.950 6.150 6.200 482,341 -0.15(-2.36%)
Mar 24, 2020 5.820 6.380 5.750 6.350 318,335 +0.78(+14.00%)
Mar 23, 2020 5.790 5.800 5.367 5.570 306,278 -0.23(-3.97%)
Mar 20, 2020 6.260 6.526 5.580 5.800 545,300 -0.40(-6.45%)
Mar 19, 2020 5.200 6.540 5.200 6.200 694,973 +1.05(+20.39%)
Mar 18, 2020 4.980 5.210 4.800 5.150 423,689 +0.03(+0.59%)
Mar 17, 2020 6.040 6.120 5.100 5.120 1,152,992 -0.78(-13.22%)
Mar 16, 2020 5.780 6.240 5.750 5.900 445,404 -0.49(-7.67%)
Mar 13, 2020 6.650 6.670 5.990 6.390 354,300 +0.10(+1.67%)
Mar 12, 2020 6.280 6.690 6.090 6.285 368,885 -0.55(-8.11%)
Mar 11, 2020 7.120 7.180 6.670 6.840 450,677 -0.50(-6.81%)
Mar 10, 2020 7.360 7.430 6.960 7.340 423,560 +0.27(+3.82%)
Mar 09, 2020 7.350 7.390 6.900 7.070 210,148 -0.80(-10.17%)
Mar 06, 2020 7.850 8.230 7.710 7.870 261,100 -0.20(-2.48%)
Mar 05, 2020 8.140 8.200 7.920 8.070 682,221 -0.28(-3.35%)
Mar 04, 2020 8.190 8.350 7.980 8.350 182,074 +0.27(+3.34%)
Mar 03, 2020 8.110 8.320 7.850 8.080 325,430 -0.06(-0.74%)
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