Financial News

Adtran Inc (NQ: ADTN )

21.34 USD -0.09 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.84 15.93 15.59 15.68 237,300 -0.35(-2.18%)
May 30, 2019 15.80 16.05 15.76 16.03 150,176 +0.29(+1.84%)
May 29, 2019 15.88 15.88 15.62 15.74 960,943 -0.23(-1.44%)
May 28, 2019 16.34 16.47 15.94 15.97 160,621 -0.35(-2.14%)
May 24, 2019 16.30 16.46 16.25 16.32 545,700 +0.16(+0.99%)
May 23, 2019 16.24 16.34 16.09 16.16 685,790 -0.22(-1.34%)
May 22, 2019 16.06 16.48 16.05 16.38 657,117 +0.28(+1.74%)
May 21, 2019 16.02 16.11 15.95 16.10 621,146 +0.15(+0.94%)
May 20, 2019 16.05 16.20 15.85 15.95 132,412 -0.24(-1.48%)
May 17, 2019 16.20 16.37 16.09 16.19 343,700 -0.15(-0.92%)
May 16, 2019 16.45 16.65 16.29 16.34 398,606 -0.09(-0.55%)
May 15, 2019 16.22 16.52 16.22 16.43 521,768 +0.09(+0.55%)
May 14, 2019 16.06 16.36 15.86 16.34 148,185 +0.35(+2.19%)
May 13, 2019 16.05 16.13 15.81 15.99 1,375,967 -0.39(-2.38%)
May 10, 2019 16.22 16.39 16.12 16.38 173,700 -0.03(-0.18%)
May 09, 2019 16.27 16.48 16.15 16.41 858,200 -0.10(-0.61%)
May 08, 2019 16.61 16.84 16.45 16.51 286,770 -0.22(-1.32%)
May 07, 2019 16.81 16.93 16.55 16.73 971,879 -0.33(-1.93%)
May 06, 2019 16.88 17.08 16.67 17.06 186,733 -0.12(-0.70%)
May 03, 2019 17.16 17.29 16.86 17.18 292,100 +0.01(+0.06%)
May 02, 2019 16.94 17.23 16.90 17.17 206,062 +0.13(+0.76%)
May 01, 2019 17.06 17.56 16.89 17.04 639,446 -0.10(-0.58%)
Apr 30, 2019 17.18 17.43 17.03 17.14 445,841 -0.03(-0.17%)
Apr 29, 2019 17.22 17.53 17.15 17.17 406,049 -0.09(-0.52%)
Apr 26, 2019 17.14 17.29 16.97 17.26 402,000 +0.01(+0.06%)
Apr 25, 2019 17.63 17.65 17.23 17.25 287,429 -0.53(-2.98%)
Apr 24, 2019 17.49 17.81 17.11 17.78 395,602 +0.15(+0.85%)
Apr 23, 2019 17.41 17.70 17.35 17.63 862,524 +0.19(+1.09%)
Apr 22, 2019 16.97 17.58 16.65 17.44 722,811 +0.85(+5.12%)
Apr 18, 2019 15.00 16.67 15.00 16.59 2,056,500 +2.04(+14.02%)
Apr 17, 2019 14.78 14.85 14.39 14.55 249,212 -0.14(-0.95%)
Apr 16, 2019 14.28 14.71 14.22 14.69 507,903 +0.45(+3.16%)
Apr 15, 2019 14.39 14.45 14.16 14.24 117,873 -0.15(-1.04%)
Apr 12, 2019 14.29 14.45 14.15 14.39 225,700 +0.15(+1.05%)
Apr 11, 2019 14.37 14.40 14.19 14.24 199,485 -0.05(-0.35%)
Apr 10, 2019 14.20 14.37 14.11 14.29 331,420 -0.04(-0.28%)
Apr 09, 2019 14.15 14.64 14.10 14.33 654,542 +0.14(+0.99%)
Apr 08, 2019 14.04 14.25 13.85 14.19 314,562 +0.10(+0.71%)
Apr 05, 2019 14.14 14.29 14.05 14.09 322,000 -0.04(-0.28%)
Apr 04, 2019 14.19 14.25 14.10 14.13 156,683 -0.02(-0.14%)
Apr 03, 2019 14.15 14.29 14.10 14.15 252,614 +0.08(+0.57%)
Apr 02, 2019 14.20 14.33 14.04 14.07 142,046 -0.10(-0.71%)
Apr 01, 2019 13.81 14.20 13.76 14.17 391,888 +0.47(+3.43%)
Mar 29, 2019 14.02 14.06 13.68 13.70 338,100 -0.25(-1.79%)
Mar 28, 2019 14.02 14.22 13.88 13.95 173,833 -0.07(-0.50%)
Mar 27, 2019 14.14 14.14 13.75 14.02 150,607 -0.15(-1.06%)
Mar 26, 2019 14.13 14.31 14.03 14.17 208,188 +0.11(+0.78%)
Mar 25, 2019 14.05 14.19 13.87 14.06 228,248 +0.02(+0.14%)
Mar 22, 2019 14.53 14.66 14.04 14.04 297,700 -0.61(-4.16%)
Mar 21, 2019 14.40 14.70 14.35 14.65 264,040 +0.23(+1.60%)
Mar 20, 2019 14.50 14.59 14.36 14.42 191,512 -0.12(-0.83%)
Mar 19, 2019 14.72 14.81 14.47 14.54 310,213 -0.13(-0.89%)
Mar 18, 2019 14.75 14.91 14.62 14.67 324,195 -0.08(-0.54%)
Mar 15, 2019 14.82 14.96 14.70 14.75 448,400 -0.02(-0.14%)
Mar 14, 2019 14.94 15.04 14.76 14.77 261,736 -0.14(-0.94%)
Mar 13, 2019 14.80 15.04 14.74 14.91 255,906 +0.19(+1.29%)
Mar 12, 2019 14.82 14.91 14.61 14.72 216,503 -0.09(-0.61%)
Mar 11, 2019 14.76 14.85 14.62 14.81 212,013 +0.06(+0.41%)
Mar 08, 2019 14.58 14.81 14.58 14.75 207,600 +0.10(+0.68%)
Mar 07, 2019 14.62 14.70 14.39 14.65 306,836 -0.01(-0.07%)
Mar 06, 2019 14.87 14.94 14.58 14.66 295,844 -0.25(-1.68%)
Mar 05, 2019 15.33 15.40 14.86 14.91 194,521 -0.39(-2.55%)
Mar 04, 2019 15.25 15.40 15.09 15.30 469,659 +0.10(+0.66%)
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