Financial News

Adtran Inc (NQ: ADTN )

21.43 USD +0.08 (+0.40%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.75 22.55 22.55 22.55 704,900 -0.21(-0.92%)
Dec 30, 2009 22.48 22.77 22.33 22.76 355,229 +0.15(+0.66%)
Dec 29, 2009 22.48 22.74 22.36 22.61 381,168 +0.09(+0.40%)
Dec 28, 2009 22.63 22.67 22.39 22.52 324,011 -0.01(-0.04%)
Dec 24, 2009 22.55 22.70 22.43 22.53 129,541 +0.02(+0.09%)
Dec 23, 2009 22.40 22.56 22.27 22.51 689,024 +0.21(+0.94%)
Dec 22, 2009 22.29 22.37 22.17 22.30 712,632 +0.06(+0.27%)
Dec 21, 2009 22.03 22.35 21.99 22.24 1,017,446 +0.26(+1.18%)
Dec 18, 2009 22.35 22.35 21.74 21.98 1,442,619 -0.21(-0.95%)
Dec 17, 2009 22.51 22.68 21.99 22.19 866,604 -0.54(-2.38%)
Dec 16, 2009 22.55 22.91 22.35 22.73 1,456,883 +0.33(+1.47%)
Dec 15, 2009 22.22 22.56 22.07 22.40 899,355 +0.05(+0.22%)
Dec 14, 2009 22.31 22.48 22.01 22.35 1,021,204 +0.30(+1.36%)
Dec 11, 2009 22.08 22.26 21.55 22.05 1,762,968 +0.00(+0.00%)
Dec 10, 2009 21.89 22.05 21.82 22.05 1,294,184 +0.26(+1.19%)
Dec 09, 2009 21.52 21.91 21.22 21.79 1,544,034 +0.34(+1.59%)
Dec 08, 2009 21.25 21.56 21.13 21.45 1,582,678 +0.12(+0.56%)
Dec 07, 2009 20.99 21.38 20.87 21.33 1,073,679 +0.33(+1.57%)
Dec 04, 2009 20.75 21.24 20.64 21.00 1,583,943 +0.37(+1.79%)
Dec 03, 2009 20.60 20.71 20.47 20.63 1,220,512 +0.19(+0.93%)
Dec 02, 2009 20.43 20.83 20.34 20.44 1,791,313 -0.02(-0.10%)
Dec 01, 2009 21.31 21.44 20.44 20.46 2,574,117 -0.67(-3.17%)
Nov 30, 2009 21.03 21.18 20.56 21.13 1,117,527 +0.11(+0.52%)
Nov 27, 2009 21.15 21.26 20.99 21.02 740,877 -0.48(-2.23%)
Nov 25, 2009 21.73 21.76 21.43 21.50 922,583 -0.25(-1.15%)
Nov 24, 2009 21.54 21.75 21.29 21.75 740,956 +0.02(+0.09%)
Nov 23, 2009 22.09 22.40 21.54 21.73 1,317,640 -0.06(-0.28%)
Nov 20, 2009 22.48 22.48 21.52 21.79 2,641,313 -0.90(-3.97%)
Nov 19, 2009 23.16 23.23 22.61 22.69 1,678,037 -0.65(-2.78%)
Nov 18, 2009 23.65 23.72 23.23 23.34 733,802 -0.38(-1.60%)
Nov 17, 2009 23.43 23.85 23.20 23.72 1,068,519 +0.28(+1.19%)
Nov 16, 2009 23.50 23.75 23.17 23.44 1,436,582 +0.11(+0.47%)
Nov 13, 2009 23.09 23.49 22.84 23.33 1,150,892 +0.17(+0.73%)
Nov 12, 2009 23.69 23.93 23.13 23.16 888,723 -0.54(-2.28%)
Nov 11, 2009 23.80 24.00 23.54 23.70 691,912 +0.09(+0.38%)
Nov 10, 2009 23.49 23.64 23.24 23.61 1,017,585 -0.05(-0.21%)
Nov 09, 2009 23.56 23.80 23.46 23.66 451,119 +0.20(+0.85%)
Nov 06, 2009 23.36 23.76 23.01 23.46 377,812 -0.05(-0.21%)
Nov 05, 2009 23.42 23.73 22.95 23.51 788,293 +0.35(+1.51%)
Nov 04, 2009 23.22 23.29 22.87 23.16 798,988 -0.03(-0.13%)
Nov 03, 2009 22.80 23.19 22.48 23.19 733,910 +0.34(+1.49%)
Nov 02, 2009 23.06 23.06 22.53 22.85 1,043,972 -0.19(-0.82%)
Oct 30, 2009 23.27 23.47 22.95 23.04 1,025,371 -0.39(-1.66%)
Oct 29, 2009 23.41 23.60 22.91 23.43 706,493 +0.27(+1.17%)
Oct 28, 2009 23.50 23.66 23.12 23.16 808,232 -0.41(-1.74%)
Oct 27, 2009 24.32 24.41 23.54 23.57 795,009 -0.81(-3.32%)
Oct 26, 2009 24.66 25.10 24.28 24.38 718,768 -0.20(-0.81%)
Oct 23, 2009 24.46 25.12 24.30 24.58 814,683 -0.44(-1.76%)
Oct 22, 2009 25.00 25.09 24.50 25.02 606,255 +0.09(+0.36%)
Oct 21, 2009 25.59 25.86 24.89 24.93 918,517 -0.63(-2.46%)
Oct 20, 2009 25.47 25.95 25.43 25.56 783,924 -0.13(-0.51%)
Oct 19, 2009 25.42 25.95 25.41 25.69 931,850 +0.08(+0.31%)
Oct 16, 2009 25.16 25.66 24.72 25.61 1,803,806 +0.26(+1.03%)
Oct 15, 2009 25.30 25.44 24.99 25.35 1,981,082 -0.36(-1.40%)
Oct 14, 2009 24.48 26.14 24.48 25.71 5,438,941 +0.46(+1.82%)
Oct 13, 2009 24.21 25.29 24.15 25.25 2,179,170 +1.07(+4.43%)
Oct 12, 2009 24.94 25.11 24.10 24.18 1,797,277 -0.65(-2.62%)
Oct 09, 2009 24.15 24.83 23.92 24.83 556,590 +0.57(+2.35%)
Oct 08, 2009 24.18 24.34 23.82 24.26 817,576 +0.23(+0.96%)
Oct 07, 2009 23.89 24.21 23.71 24.03 456,435 +0.10(+0.42%)
Oct 06, 2009 23.70 23.93 23.37 23.93 606,026 +0.38(+1.61%)
Oct 05, 2009 23.57 23.74 23.35 23.55 492,763 +0.12(+0.51%)
Oct 02, 2009 23.79 24.01 23.41 23.43 504,449 -0.44(-1.84%)
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