Financial News

Adtran Inc (NQ: ADTN )

20.38 USD -0.68 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.52 30.60 29.45 30.25 1,004,416 +0.73(+2.47%)
Oct 28, 2005 29.13 29.68 28.73 29.52 704,014 +0.60(+2.07%)
Oct 27, 2005 29.75 29.88 28.86 28.92 797,140 -0.98(-3.28%)
Oct 26, 2005 30.71 30.79 29.75 29.90 1,015,004 -0.95(-3.08%)
Oct 25, 2005 29.97 31.09 29.90 30.85 1,078,619 +0.71(+2.36%)
Oct 24, 2005 29.91 30.26 29.60 30.14 988,897 +0.19(+0.63%)
Oct 21, 2005 29.16 30.25 29.16 29.95 812,139 +0.61(+2.08%)
Oct 20, 2005 29.20 30.14 29.12 29.34 1,106,842 +0.03(+0.10%)
Oct 19, 2005 27.91 29.40 27.29 29.31 1,728,067 +1.43(+5.13%)
Oct 18, 2005 29.46 29.91 27.86 27.88 4,462,106 -2.16(-7.19%)
Oct 17, 2005 31.13 31.19 29.61 30.04 1,791,301 -1.01(-3.25%)
Oct 14, 2005 31.14 32.13 30.50 31.05 628,282 +0.24(+0.78%)
Oct 13, 2005 30.60 31.09 30.21 30.81 827,630 +0.04(+0.13%)
Oct 12, 2005 31.02 31.52 30.30 30.77 698,071 -0.23(-0.74%)
Oct 11, 2005 32.13 32.26 30.63 31.00 935,643 -0.97(-3.03%)
Oct 10, 2005 32.00 32.47 31.55 31.97 938,387 -0.03(-0.09%)
Oct 07, 2005 31.65 32.21 31.60 32.00 510,702 +0.31(+0.98%)
Oct 06, 2005 31.80 32.18 31.00 31.69 1,554,124 -0.10(-0.31%)
Oct 05, 2005 32.53 32.56 30.90 31.79 1,367,944 -1.16(-3.52%)
Oct 04, 2005 32.00 33.48 31.89 32.95 1,322,196 +1.05(+3.29%)
Oct 03, 2005 31.67 32.35 31.51 31.90 855,745 +0.40(+1.27%)
Sep 30, 2005 31.49 32.00 31.26 31.50 716,996 +0.24(+0.77%)
Sep 29, 2005 31.06 31.62 30.85 31.26 700,508 +0.30(+0.97%)
Sep 28, 2005 31.05 31.27 30.81 30.96 524,556 +0.10(+0.32%)
Sep 27, 2005 30.80 31.07 30.31 30.86 569,155 +0.16(+0.52%)
Sep 26, 2005 31.00 31.50 30.53 30.70 1,343,844 -0.20(-0.65%)
Sep 23, 2005 30.90 31.15 30.11 30.90 1,042,007 -0.11(-0.35%)
Sep 22, 2005 31.01 31.31 30.40 31.01 838,831 +0.04(+0.13%)
Sep 21, 2005 31.30 31.30 30.72 30.97 823,957 -0.41(-1.31%)
Sep 20, 2005 30.47 32.05 30.46 31.38 1,707,837 +1.14(+3.77%)
Sep 19, 2005 30.78 30.78 30.18 30.24 476,925 -0.36(-1.18%)
Sep 16, 2005 30.75 30.87 30.20 30.60 1,371,326 +0.04(+0.13%)
Sep 15, 2005 30.21 30.83 30.17 30.56 1,137,572 +0.53(+1.76%)
Sep 14, 2005 30.68 30.88 29.72 30.03 909,300 -0.82(-2.66%)
Sep 13, 2005 29.93 31.25 29.35 30.85 2,374,004 +1.14(+3.84%)
Sep 12, 2005 29.37 29.93 29.23 29.71 557,171 +0.34(+1.16%)
Sep 09, 2005 29.80 30.10 29.33 29.37 770,959 -0.62(-2.07%)
Sep 08, 2005 29.58 30.01 29.02 29.99 1,451,905 +0.45(+1.52%)
Sep 07, 2005 29.41 30.43 29.01 29.54 6,762,779 +4.43(+17.64%)
Sep 06, 2005 25.06 25.20 24.92 25.11 688,081 +0.11(+0.44%)
Sep 02, 2005 25.21 25.35 24.75 25.00 488,500 -0.10(-0.40%)
Sep 01, 2005 25.67 26.15 25.04 25.10 1,268,426 -0.72(-2.79%)
Aug 31, 2005 26.04 26.05 25.21 25.82 1,547,635 -0.16(-0.62%)
Aug 30, 2005 26.57 26.57 25.65 25.98 685,010 -0.52(-1.96%)
Aug 29, 2005 26.31 26.68 26.25 26.50 337,727 -0.05(-0.19%)
Aug 26, 2005 26.91 26.91 26.37 26.55 373,414 -0.31(-1.15%)
Aug 25, 2005 26.99 27.10 26.59 26.86 333,941 +0.05(+0.19%)
Aug 24, 2005 27.18 27.47 26.56 26.81 597,815 -0.44(-1.61%)
Aug 23, 2005 27.10 27.70 26.99 27.25 974,248 +0.46(+1.72%)
Aug 22, 2005 26.02 26.85 25.90 26.79 754,699 +0.83(+3.20%)
Aug 19, 2005 25.55 26.24 25.55 25.96 789,265 +0.47(+1.84%)
Aug 18, 2005 24.80 25.59 24.77 25.49 667,502 +0.56(+2.25%)
Aug 17, 2005 25.06 25.71 24.90 24.93 1,008,724 -0.12(-0.48%)
Aug 16, 2005 25.70 25.86 24.99 25.05 654,104 -0.76(-2.94%)
Aug 15, 2005 25.25 25.99 24.95 25.81 861,505 +0.35(+1.37%)
Aug 12, 2005 25.80 25.80 25.10 25.46 457,248 -0.43(-1.66%)
Aug 11, 2005 25.56 26.40 25.51 25.89 706,904 +0.39(+1.53%)
Aug 10, 2005 25.94 26.47 25.33 25.50 774,197 -0.24(-0.93%)
Aug 09, 2005 25.43 26.07 25.43 25.74 445,895 +0.17(+0.66%)
Aug 08, 2005 25.60 25.90 25.43 25.57 479,359 -0.08(-0.31%)
Aug 05, 2005 26.01 26.26 25.64 25.65 596,525 -0.35(-1.35%)
Aug 04, 2005 25.71 26.27 25.67 26.00 687,711 -0.31(-1.18%)
Aug 03, 2005 26.24 26.40 25.94 26.31 479,440 +0.09(+0.34%)
Aug 02, 2005 26.32 26.60 25.44 26.22 1,035,897 -0.25(-0.94%)
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