Financial News

Adtran Inc (NQ: ADTN )

21.99 USD -0.14 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.83 13.93 13.38 13.44 302,414 -0.28(-2.04%)
Oct 30, 2018 13.25 13.78 13.23 13.72 210,428 +0.42(+3.16%)
Oct 29, 2018 13.79 13.91 13.14 13.30 256,024 -0.24(-1.77%)
Oct 26, 2018 13.32 13.68 13.05 13.54 256,200 +0.02(+0.15%)
Oct 25, 2018 13.45 13.72 13.27 13.52 267,361 +0.13(+0.97%)
Oct 24, 2018 13.93 13.94 13.37 13.39 304,807 -0.55(-3.95%)
Oct 23, 2018 13.88 14.10 13.59 13.94 395,439 -0.07(-0.50%)
Oct 22, 2018 13.75 14.39 13.75 14.01 472,509 +0.23(+1.67%)
Oct 19, 2018 13.80 14.30 13.76 13.78 622,800 -0.05(-0.36%)
Oct 18, 2018 15.11 15.11 13.52 13.83 1,253,395 -1.18(-7.86%)
Oct 17, 2018 17.23 17.74 14.79 15.01 2,514,719 -3.11(-17.16%)
Oct 16, 2018 17.04 18.40 16.89 18.12 758,903 +1.07(+6.28%)
Oct 15, 2018 16.97 17.30 16.74 17.05 237,050 +0.09(+0.53%)
Oct 12, 2018 17.05 17.37 16.83 16.96 199,500 +0.06(+0.36%)
Oct 11, 2018 16.93 17.25 16.86 16.90 240,002 -0.16(-0.94%)
Oct 10, 2018 17.56 17.58 17.01 17.06 212,386 -0.52(-2.96%)
Oct 09, 2018 17.14 17.67 17.03 17.58 230,778 +0.38(+2.21%)
Oct 08, 2018 17.34 17.58 17.02 17.20 190,017 -0.15(-0.86%)
Oct 05, 2018 17.71 17.71 17.18 17.35 213,700 -0.36(-2.03%)
Oct 04, 2018 18.01 18.19 17.59 17.71 184,729 -0.31(-1.72%)
Oct 03, 2018 17.90 18.31 17.81 18.02 240,096 +0.15(+0.84%)
Oct 02, 2018 17.51 18.06 17.42 17.87 376,347 +0.30(+1.71%)
Oct 01, 2018 17.71 17.83 17.37 17.57 337,881 -0.08(-0.45%)
Sep 28, 2018 17.40 17.65 17.35 17.65 232,000 +0.20(+1.15%)
Sep 27, 2018 18.15 18.15 17.45 17.45 267,855 -0.65(-3.59%)
Sep 26, 2018 18.25 18.35 18.05 18.10 157,274 -0.10(-0.55%)
Sep 25, 2018 18.30 18.45 18.05 18.20 235,004 -0.05(-0.27%)
Sep 24, 2018 18.65 18.75 18.20 18.25 163,799 -0.35(-1.88%)
Sep 21, 2018 18.50 18.75 18.30 18.60 1,051,500 +0.10(+0.54%)
Sep 20, 2018 18.45 18.65 18.45 18.50 181,828 +0.15(+0.82%)
Sep 19, 2018 18.55 18.60 18.25 18.35 321,265 -0.25(-1.34%)
Sep 18, 2018 18.35 18.75 18.35 18.60 287,793 +0.15(+0.81%)
Sep 17, 2018 18.65 18.70 17.95 18.45 197,696 -0.30(-1.60%)
Sep 14, 2018 18.75 18.98 18.65 18.75 231,400 -0.05(-0.27%)
Sep 13, 2018 18.55 19.30 18.55 18.80 497,456 +0.25(+1.35%)
Sep 12, 2018 16.65 18.80 16.62 18.55 755,520 +2.05(+12.42%)
Sep 11, 2018 16.70 16.70 16.30 16.50 153,812 -0.20(-1.20%)
Sep 10, 2018 16.90 16.90 16.70 16.70 124,630 -0.20(-1.18%)
Sep 07, 2018 16.75 16.95 16.65 16.90 172,300 +0.15(+0.90%)
Sep 06, 2018 16.90 16.90 16.70 16.75 104,464 -0.20(-1.18%)
Sep 05, 2018 17.00 17.05 16.75 16.95 142,287 +0.00(+0.00%)
Sep 04, 2018 17.20 17.25 16.85 16.95 187,908 -0.25(-1.45%)
Aug 31, 2018 17.20 17.20 17.20 0 +0.10(+0.58%)
Aug 30, 2018 17.05 17.15 16.90 17.10 282,630 +0.10(+0.59%)
Aug 29, 2018 16.90 17.10 16.90 17.00 122,502 +0.05(+0.29%)
Aug 28, 2018 17.00 17.05 16.90 16.95 136,579 -0.05(-0.29%)
Aug 27, 2018 17.05 17.15 16.95 17.00 144,951 +0.05(+0.29%)
Aug 24, 2018 16.95 17.15 16.90 16.95 208,700 -0.05(-0.29%)
Aug 23, 2018 16.95 17.15 16.90 17.00 130,629 +0.05(+0.29%)
Aug 22, 2018 16.85 17.05 16.77 16.95 191,202 +0.05(+0.30%)
Aug 21, 2018 16.65 16.90 16.55 16.90 248,342 +0.35(+2.11%)
Aug 20, 2018 16.40 16.65 16.40 16.55 381,153 +0.20(+1.22%)
Aug 17, 2018 16.35 16.58 16.25 16.35 256,300 -0.10(-0.61%)
Aug 16, 2018 16.10 16.50 16.10 16.45 199,995 +0.40(+2.49%)
Aug 15, 2018 16.15 16.15 15.95 16.05 333,545 -0.15(-0.93%)
Aug 14, 2018 16.10 16.25 16.00 16.20 153,087 +0.10(+0.62%)
Aug 13, 2018 15.95 16.12 15.75 16.10 319,297 +0.20(+1.26%)
Aug 10, 2018 15.85 16.00 15.70 15.90 262,000 +0.00(+0.00%)
Aug 09, 2018 15.90 16.10 15.85 15.90 221,577 -0.05(-0.31%)
Aug 08, 2018 16.35 16.35 15.90 15.95 244,040 -0.35(-2.15%)
Aug 07, 2018 16.30 16.55 16.25 16.30 205,041 +0.00(+0.00%)
Aug 06, 2018 16.20 16.30 16.00 16.30 101,926 +0.15(+0.93%)
Aug 03, 2018 16.25 16.50 16.05 16.15 132,200 -0.05(-0.31%)
Aug 02, 2018 16.15 16.30 16.00 16.20 135,537 +0.05(+0.31%)
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