Financial News

Adtran Inc (NQ: ADTN )

20.05 USD -0.85 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.96 18.25 17.75 17.91 892,766 +0.00(+0.00%)
Jan 28, 2005 18.09 18.25 17.65 17.91 1,237,071 -0.05(-0.28%)
Jan 27, 2005 17.85 18.21 17.55 17.96 999,443 +0.16(+0.90%)
Jan 26, 2005 17.38 17.90 17.10 17.80 2,618,381 +0.76(+4.46%)
Jan 25, 2005 16.90 17.30 16.00 17.04 6,157,411 +1.28(+8.12%)
Jan 24, 2005 16.20 16.20 15.75 15.76 1,647,893 -0.32(-1.99%)
Jan 21, 2005 16.60 16.60 15.95 16.08 2,122,773 -0.37(-2.25%)
Jan 20, 2005 17.00 17.14 16.36 16.45 2,264,663 -0.57(-3.35%)
Jan 19, 2005 17.75 17.76 16.94 17.02 2,543,730 -0.67(-3.79%)
Jan 18, 2005 17.37 17.87 17.03 17.69 2,677,655 +0.60(+3.51%)
Jan 14, 2005 17.33 17.58 17.00 17.09 1,197,587 -0.23(-1.33%)
Jan 13, 2005 17.28 17.62 17.11 17.32 1,047,685 +0.13(+0.76%)
Jan 12, 2005 17.10 17.36 16.89 17.19 854,652 +0.07(+0.41%)
Jan 11, 2005 17.51 17.51 16.87 17.12 1,469,952 -0.44(-2.51%)
Jan 10, 2005 17.63 18.46 17.25 17.56 1,176,852 +0.15(+0.86%)
Jan 07, 2005 18.03 18.15 17.24 17.41 2,346,371 -0.63(-3.49%)
Jan 06, 2005 17.97 18.21 17.85 18.04 854,050 +0.26(+1.46%)
Jan 05, 2005 18.11 18.32 17.70 17.78 1,045,425 -0.40(-2.20%)
Jan 04, 2005 18.82 19.02 17.96 18.18 874,016 -0.74(-3.91%)
Jan 03, 2005 19.19 19.37 18.58 18.92 1,053,126 -0.22(-1.15%)
Dec 31, 2004 18.90 19.30 18.90 19.14 806,200 +0.24(+1.27%)
Dec 30, 2004 18.85 19.13 18.73 18.90 715,200 +0.03(+0.16%)
Dec 29, 2004 18.80 18.98 18.70 18.87 788,600 +0.17(+0.91%)
Dec 28, 2004 18.81 18.99 18.52 18.70 906,400 -0.17(-0.90%)
Dec 27, 2004 19.06 19.11 18.64 18.87 643,400 -0.04(-0.21%)
Dec 23, 2004 18.95 19.15 18.76 18.91 534,200 +0.05(+0.27%)
Dec 22, 2004 18.56 19.15 18.47 18.86 1,233,300 +0.30(+1.62%)
Dec 21, 2004 18.49 18.86 18.31 18.56 1,349,900 +0.24(+1.31%)
Dec 20, 2004 18.53 18.58 18.14 18.32 1,377,800 +0.03(+0.16%)
Dec 17, 2004 18.66 18.91 18.20 18.29 2,146,500 -0.42(-2.24%)
Dec 16, 2004 18.98 19.77 18.60 18.71 3,217,500 +0.21(+1.14%)
Dec 15, 2004 18.41 18.70 18.30 18.50 2,486,500 +0.27(+1.48%)
Dec 14, 2004 18.79 18.85 18.06 18.23 9,089,000 -3.58(-16.41%)
Dec 13, 2004 21.88 22.09 21.70 21.81 538,400 -0.06(-0.27%)
Dec 10, 2004 21.77 21.99 21.44 21.87 714,100 -0.05(-0.23%)
Dec 09, 2004 21.64 22.26 21.20 21.92 1,319,300 -0.04(-0.18%)
Dec 08, 2004 22.74 22.74 21.93 21.96 853,700 -0.55(-2.44%)
Dec 07, 2004 23.36 23.49 22.51 22.51 602,100 -0.96(-4.09%)
Dec 06, 2004 23.81 23.96 23.05 23.47 587,100 -0.40(-1.68%)
Dec 03, 2004 24.15 24.39 23.82 23.87 794,900 -0.10(-0.42%)
Dec 02, 2004 23.60 24.35 23.58 23.97 657,200 +0.32(+1.35%)
Dec 01, 2004 22.50 23.85 22.50 23.65 1,054,500 +1.24(+5.53%)
Nov 30, 2004 22.40 22.95 22.40 22.41 825,800 -0.11(-0.49%)
Nov 29, 2004 22.81 23.05 22.28 22.52 1,096,900 -0.15(-0.66%)
Nov 26, 2004 22.99 22.99 22.67 22.67 39,800 -0.25(-1.09%)
Nov 24, 2004 22.76 22.98 22.70 22.92 318,900 +0.35(+1.55%)
Nov 23, 2004 22.68 22.79 22.35 22.57 327,000 -0.17(-0.75%)
Nov 22, 2004 22.48 22.85 22.21 22.74 609,200 +0.12(+0.53%)
Nov 19, 2004 23.29 23.53 22.52 22.62 510,900 -0.73(-3.13%)
Nov 18, 2004 23.50 23.69 23.23 23.35 316,700 -0.27(-1.14%)
Nov 17, 2004 23.44 23.90 23.29 23.62 614,800 +0.31(+1.33%)
Nov 16, 2004 23.36 23.50 23.05 23.31 701,900 -0.14(-0.60%)
Nov 15, 2004 22.47 23.80 22.47 23.45 1,335,200 +0.90(+4.00%)
Nov 12, 2004 22.03 22.78 21.87 22.55 1,660,400 +1.08(+5.03%)
Nov 11, 2004 21.24 21.50 21.05 21.47 1,031,500 +0.62(+2.97%)
Nov 10, 2004 20.85 21.01 20.59 20.85 1,228,300 +0.00(+0.00%)
Nov 09, 2004 21.60 21.60 20.81 20.85 1,083,400 -0.53(-2.48%)
Nov 08, 2004 21.50 21.90 21.26 21.38 633,100 -0.25(-1.16%)
Nov 05, 2004 21.79 21.95 21.41 21.63 914,400 +0.08(+0.37%)
Nov 04, 2004 21.75 21.75 20.80 21.55 1,568,500 -0.30(-1.37%)
Nov 03, 2004 22.19 22.55 21.67 21.85 715,200 +0.12(+0.55%)
Nov 02, 2004 21.40 22.23 21.40 21.73 792,000 +0.27(+1.26%)
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