Financial News

Adtran Inc (NQ: ADTN )

21.91 USD -0.50 (-2.25%)
Streaming Delayed Price Updated: 1:18 PM EDT, Aug 2, 2021 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%)
Mar 02, 2020 8.080 8.160 7.900 8.140 326,443 +0.10(+1.18%)
Feb 28, 2020 7.762 8.160 7.650 8.045 583,300 +0.02(+0.19%)
Feb 27, 2020 8.310 8.440 8.030 8.030 307,072 -0.47(-5.53%)
Feb 26, 2020 8.680 8.740 8.420 8.500 214,715 -0.13(-1.51%)
Feb 25, 2020 9.070 9.135 8.530 8.630 784,262 -0.46(-5.06%)
Feb 24, 2020 9.000 9.230 8.900 9.090 227,769 -0.27(-2.88%)
Feb 21, 2020 9.140 9.400 9.020 9.360 352,700 +0.19(+2.07%)
Feb 20, 2020 9.060 9.360 9.020 9.170 306,343 +0.56(+6.50%)
Feb 19, 2020 8.560 8.730 8.510 8.610 229,513 +0.01(+0.12%)
Feb 18, 2020 8.940 9.050 8.480 8.600 276,229 -0.42(-4.66%)
Feb 14, 2020 9.020 9.100 8.780 9.020 182,000 -0.04(-0.39%)
Feb 13, 2020 9.020 9.150 8.920 9.055 219,675 -0.06(-0.71%)
Feb 12, 2020 9.010 9.390 8.880 9.120 363,143 +0.23(+2.59%)
Feb 11, 2020 8.660 8.990 8.630 8.890 377,205 +0.28(+3.25%)
Feb 10, 2020 8.580 8.725 8.400 8.610 304,256 -0.02(-0.23%)
Feb 07, 2020 9.540 9.605 8.450 8.630 591,000 -0.98(-10.20%)
Feb 06, 2020 10.30 10.85 9.530 9.610 415,891 -0.32(-3.22%)
Feb 05, 2020 9.650 9.940 9.600 9.930 244,928 +0.35(+3.65%)
Feb 04, 2020 9.420 9.690 9.420 9.580 156,549 +0.29(+3.12%)
Feb 03, 2020 9.120 9.300 9.100 9.290 228,824 +0.24(+2.65%)
Jan 31, 2020 9.350 9.360 9.030 9.050 229,200 -0.36(-3.83%)
Jan 30, 2020 9.380 9.480 9.310 9.410 220,800 -0.06(-0.63%)
Jan 29, 2020 9.630 9.750 9.440 9.470 210,569 -0.18(-1.87%)
Jan 28, 2020 9.600 9.810 9.600 9.650 161,267 +0.08(+0.78%)
Jan 27, 2020 9.730 9.730 9.565 9.575 381,474 -0.32(-3.19%)
Jan 24, 2020 10.06 10.10 9.860 9.890 175,800 -0.17(-1.69%)
Jan 23, 2020 10.15 10.15 9.965 10.06 357,995 -0.11(-1.08%)
Jan 22, 2020 10.31 10.37 10.07 10.17 143,009 -0.10(-0.97%)
Jan 21, 2020 10.25 10.38 10.16 10.27 215,018 -0.03(-0.29%)
Jan 17, 2020 10.32 10.32 10.19 10.30 166,100 +0.06(+0.59%)
Jan 16, 2020 10.23 10.41 10.21 10.24 144,244 +0.12(+1.19%)
Jan 15, 2020 9.930 10.18 9.930 10.12 125,850 +0.18(+1.81%)
Jan 14, 2020 9.950 9.990 9.860 9.940 165,917 -0.08(-0.80%)
Jan 13, 2020 9.810 10.02 9.740 10.02 130,545 +0.22(+2.24%)
Jan 10, 2020 9.780 9.920 9.740 9.800 121,600 +0.02(+0.15%)
Jan 09, 2020 9.910 9.940 9.700 9.785 246,796 -0.14(-1.46%)
Jan 08, 2020 9.850 10.00 9.805 9.930 138,311 +0.04(+0.40%)
Jan 07, 2020 9.970 10.00 9.720 9.890 204,597 -0.09(-0.90%)
Jan 06, 2020 9.870 10.00 9.825 9.980 125,247 +0.02(+0.20%)
Jan 03, 2020 9.870 9.970 9.733 9.960 227,100 -0.05(-0.50%)
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