Financial News

Adtran Inc (NQ: ADTN )

17.59 USD -0.20 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.39 17.55 17.00 17.09 197,600 -0.55(-3.12%)
Apr 29, 2021 17.86 17.86 17.37 17.64 120,651 -0.01(-0.06%)
Apr 28, 2021 17.63 17.98 17.60 17.65 139,387 +0.08(+0.46%)
Apr 27, 2021 17.94 18.00 17.53 17.57 102,897 -0.22(-1.24%)
Apr 26, 2021 17.56 17.90 17.39 17.79 111,034 +0.25(+1.40%)
Apr 23, 2021 17.39 17.83 17.14 17.55 231,700 +0.35(+2.07%)
Apr 22, 2021 17.51 17.60 17.02 17.19 211,327 -0.37(-2.11%)
Apr 21, 2021 17.28 18.31 17.11 17.56 153,777 +0.30(+1.74%)
Apr 20, 2021 17.86 17.86 17.00 17.26 143,650 -0.60(-3.36%)
Apr 19, 2021 18.29 18.38 17.76 17.86 172,210 -0.60(-3.25%)
Apr 16, 2021 18.56 18.72 18.30 18.46 150,800 +0.04(+0.22%)
Apr 15, 2021 18.67 18.67 18.04 18.42 114,829 -0.14(-0.75%)
Apr 14, 2021 18.63 18.86 18.52 18.56 177,824 +0.05(+0.27%)
Apr 13, 2021 18.64 18.64 18.25 18.51 126,810 -0.10(-0.54%)
Apr 12, 2021 18.38 18.67 18.17 18.61 182,467 +0.34(+1.86%)
Apr 09, 2021 18.27 18.38 18.09 18.27 129,000 -0.18(-0.98%)
Apr 08, 2021 18.33 18.48 18.01 18.45 156,038 +0.18(+0.99%)
Apr 07, 2021 17.84 18.62 17.65 18.27 388,493 +0.95(+5.48%)
Apr 06, 2021 17.39 17.58 17.20 17.32 111,389 -0.02(-0.12%)
Apr 05, 2021 17.31 17.53 17.07 17.34 174,822 +0.16(+0.93%)
Apr 01, 2021 16.91 17.25 16.82 17.18 174,500 +0.50(+3.00%)
Mar 31, 2021 16.60 16.82 16.37 16.68 282,526 +0.16(+0.97%)
Mar 30, 2021 16.08 16.59 15.90 16.52 145,260 +0.33(+2.04%)
Mar 29, 2021 17.11 17.35 15.95 16.19 474,012 -1.16(-6.69%)
Mar 26, 2021 16.83 17.40 16.71 17.35 248,100 +0.73(+4.39%)
Mar 25, 2021 15.86 16.74 15.79 16.62 241,589 +0.52(+3.23%)
Mar 24, 2021 16.89 16.99 16.08 16.10 223,202 -0.49(-2.95%)
Mar 23, 2021 17.60 17.82 16.50 16.59 210,810 -1.15(-6.48%)
Mar 22, 2021 17.85 18.14 17.32 17.74 204,014 -0.12(-0.67%)
Mar 19, 2021 17.60 18.10 16.81 17.86 875,000 +0.26(+1.48%)
Mar 18, 2021 17.60 18.36 17.55 17.60 196,053 -0.88(-4.76%)
Mar 17, 2021 19.01 19.11 17.91 18.48 314,909 -0.75(-3.90%)
Mar 16, 2021 18.75 19.41 18.72 19.23 435,102 +0.29(+1.53%)
Mar 15, 2021 18.52 19.06 18.36 18.94 340,933 +0.65(+3.55%)
Mar 12, 2021 17.97 18.35 17.84 18.29 253,500 +0.23(+1.27%)
Mar 11, 2021 17.73 18.44 17.73 18.06 337,568 +0.49(+2.79%)
Mar 10, 2021 17.50 17.87 17.34 17.57 208,623 +0.09(+0.51%)
Mar 09, 2021 17.35 17.74 17.22 17.48 257,660 +0.50(+2.94%)
Mar 08, 2021 16.62 17.30 16.30 16.98 284,234 +0.46(+2.75%)
Mar 05, 2021 16.44 16.61 15.28 16.52 343,700 +0.32(+1.94%)
Mar 04, 2021 16.78 17.11 15.88 16.21 270,607 -0.58(-3.45%)
Mar 03, 2021 17.14 17.21 16.65 16.79 217,519 -0.20(-1.18%)
Mar 02, 2021 17.69 17.76 16.97 16.99 173,282 -0.73(-4.12%)
Mar 01, 2021 17.37 17.72 17.17 17.72 267,254 +0.88(+5.23%)
Feb 26, 2021 17.22 17.44 16.56 16.84 315,100 -0.26(-1.52%)
Feb 25, 2021 17.50 17.86 16.98 17.10 284,427 -0.41(-2.34%)
Feb 24, 2021 16.58 17.67 16.58 17.51 638,137 +1.13(+6.90%)
Feb 23, 2021 16.35 16.53 15.57 16.38 447,757 -0.12(-0.73%)
Feb 22, 2021 15.99 16.54 15.97 16.50 247,675 +0.39(+2.42%)
Feb 19, 2021 15.56 16.42 15.56 16.11 312,600 +0.59(+3.80%)
Feb 18, 2021 15.75 15.83 15.46 15.52 476,686 -0.44(-2.76%)
Feb 17, 2021 15.67 16.08 15.54 15.96 279,828 -0.29(-1.78%)
Feb 16, 2021 16.60 16.88 16.15 16.25 254,428 -0.19(-1.16%)
Feb 12, 2021 16.15 16.83 16.15 16.44 277,900 +0.29(+1.80%)
Feb 11, 2021 16.52 16.60 15.93 16.15 260,251 -0.23(-1.40%)
Feb 10, 2021 16.95 16.95 16.21 16.38 403,059 -0.51(-3.02%)
Feb 09, 2021 16.87 17.03 16.46 16.89 242,970 -0.05(-0.30%)
Feb 08, 2021 16.32 17.03 16.32 16.94 344,127 +0.83(+5.15%)
Feb 05, 2021 16.93 17.37 16.09 16.11 400,600 +0.02(+0.12%)
Feb 04, 2021 17.07 17.16 15.62 16.09 741,082 -1.03(-6.02%)
Feb 03, 2021 17.00 17.17 16.58 17.12 389,078 +0.12(+0.71%)
Feb 02, 2021 17.32 17.59 16.70 17.00 267,548 -0.22(-1.28%)
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