Financial News

Adtran Inc (NQ: ADTN )

20.86 USD -0.20 (-0.95%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.86 17.91 17.47 17.64 534,301 -0.03(-0.17%)
Mar 30, 2005 17.25 17.77 17.15 17.67 681,847 +0.50(+2.91%)
Mar 29, 2005 17.21 17.36 16.96 17.17 876,568 +0.03(+0.18%)
Mar 28, 2005 17.44 17.54 17.12 17.14 869,934 -0.27(-1.55%)
Mar 24, 2005 17.89 17.95 17.20 17.41 1,067,682 -0.40(-2.25%)
Mar 23, 2005 17.70 17.95 17.62 17.81 814,606 +0.06(+0.34%)
Mar 22, 2005 17.27 17.98 17.10 17.75 740,613 +0.51(+2.96%)
Mar 21, 2005 17.22 17.50 17.01 17.24 764,472 +0.14(+0.82%)
Mar 18, 2005 17.49 17.52 17.09 17.10 1,219,839 -0.40(-2.29%)
Mar 17, 2005 17.80 17.87 17.42 17.50 906,216 -0.33(-1.85%)
Mar 16, 2005 18.15 18.40 17.68 17.83 709,315 -0.36(-1.98%)
Mar 15, 2005 18.39 18.52 18.12 18.19 653,094 -0.21(-1.14%)
Mar 14, 2005 18.56 18.65 18.20 18.40 1,514,154 -0.28(-1.50%)
Mar 11, 2005 18.65 18.69 18.40 18.68 1,175,079 -0.01(-0.05%)
Mar 10, 2005 18.35 18.79 18.23 18.69 748,302 +0.42(+2.30%)
Mar 09, 2005 18.02 18.40 17.88 18.27 690,863 +0.37(+2.07%)
Mar 08, 2005 18.13 18.35 17.68 17.90 734,812 -0.34(-1.86%)
Mar 07, 2005 17.94 18.25 17.80 18.24 1,825,252 +0.23(+1.28%)
Mar 04, 2005 18.35 18.37 17.85 18.01 1,086,887 -0.20(-1.10%)
Mar 03, 2005 18.86 18.86 17.95 18.21 909,487 -0.59(-3.14%)
Mar 02, 2005 18.70 18.95 18.49 18.80 395,297 +0.06(+0.32%)
Mar 01, 2005 18.73 19.01 18.70 18.74 724,434 +0.03(+0.16%)
Feb 28, 2005 18.71 19.07 18.64 18.71 1,571,516 -0.03(-0.16%)
Feb 25, 2005 18.59 18.76 18.41 18.74 381,063 +0.18(+0.97%)
Feb 24, 2005 18.00 18.58 17.96 18.56 675,993 +0.56(+3.11%)
Feb 23, 2005 18.06 18.14 17.90 18.00 531,306 -0.04(-0.22%)
Feb 22, 2005 18.00 18.30 17.90 18.04 537,394 -0.02(-0.11%)
Feb 18, 2005 18.40 18.51 17.90 18.06 600,227 -0.31(-1.69%)
Feb 17, 2005 18.18 18.50 18.08 18.37 762,523 +0.10(+0.55%)
Feb 16, 2005 18.40 18.45 18.06 18.27 561,476 -0.12(-0.65%)
Feb 15, 2005 18.82 18.84 18.27 18.39 1,323,704 -0.43(-2.28%)
Feb 14, 2005 18.18 18.82 18.18 18.82 1,006,587 +0.70(+3.86%)
Feb 11, 2005 17.58 18.25 17.32 18.12 1,266,019 +0.69(+3.96%)
Feb 10, 2005 17.84 17.90 17.26 17.43 1,309,037 -0.33(-1.86%)
Feb 09, 2005 18.08 18.08 17.72 17.76 643,130 -0.23(-1.28%)
Feb 08, 2005 18.05 18.06 17.86 17.99 728,978 -0.02(-0.11%)
Feb 07, 2005 17.94 18.09 17.86 18.01 682,373 +0.07(+0.39%)
Feb 04, 2005 17.84 18.09 17.74 17.94 833,409 +0.22(+1.24%)
Feb 03, 2005 18.09 18.09 17.66 17.72 939,864 -0.34(-1.88%)
Feb 02, 2005 17.80 18.19 17.80 18.06 835,882 +0.21(+1.18%)
Feb 01, 2005 17.90 18.14 17.70 17.85 824,647 -0.06(-0.34%)
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%)
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