Financial News

Adtran Inc (NQ: ADTN )

20.97 USD -0.37 (-1.73%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.46 21.57 21.20 21.47 1,023,061 -0.01(-0.05%)
Jun 29, 2009 20.97 21.75 20.92 21.48 1,014,999 +0.46(+2.19%)
Jun 26, 2009 20.74 21.22 20.60 21.02 1,630,066 +0.23(+1.11%)
Jun 25, 2009 20.42 20.85 19.90 20.79 859,230 +0.87(+4.37%)
Jun 24, 2009 19.40 20.30 19.40 19.92 699,633 +0.55(+2.84%)
Jun 23, 2009 19.61 19.72 19.35 19.37 485,948 -0.17(-0.87%)
Jun 22, 2009 20.08 20.20 19.54 19.54 643,706 -0.63(-3.12%)
Jun 19, 2009 19.74 20.29 19.57 20.17 1,349,733 +0.75(+3.86%)
Jun 18, 2009 19.40 19.67 19.27 19.42 485,716 -0.04(-0.21%)
Jun 17, 2009 19.39 19.76 19.15 19.46 410,026 +0.15(+0.78%)
Jun 16, 2009 19.99 20.06 19.27 19.31 601,795 -0.54(-2.72%)
Jun 15, 2009 20.13 20.30 19.57 19.85 579,456 -0.39(-1.93%)
Jun 12, 2009 20.40 20.40 19.80 20.24 404,846 -0.30(-1.46%)
Jun 11, 2009 20.42 20.82 20.36 20.54 406,201 +0.17(+0.83%)
Jun 10, 2009 20.96 20.96 19.93 20.37 438,298 -0.30(-1.45%)
Jun 09, 2009 20.93 20.98 20.56 20.67 459,559 -0.08(-0.39%)
Jun 08, 2009 20.42 20.99 20.33 20.75 470,111 -0.19(-0.91%)
Jun 05, 2009 21.37 21.46 20.77 20.94 524,016 -0.25(-1.18%)
Jun 04, 2009 21.58 21.78 20.86 21.19 861,575 -0.30(-1.40%)
Jun 03, 2009 21.26 21.58 21.05 21.49 778,652 +0.12(+0.56%)
Jun 02, 2009 20.99 21.72 20.97 21.37 746,928 +0.02(+0.09%)
Jun 01, 2009 21.08 21.62 21.00 21.35 667,864 +0.57(+2.74%)
May 29, 2009 20.47 20.80 20.06 20.78 605,715 +0.35(+1.71%)
May 28, 2009 20.40 20.50 19.91 20.43 788,320 +0.20(+0.99%)
May 27, 2009 20.44 20.64 20.18 20.23 494,776 -0.37(-1.80%)
May 26, 2009 19.61 20.90 19.56 20.60 608,252 +0.88(+4.46%)
May 22, 2009 19.97 20.03 19.60 19.72 452,838 -0.17(-0.85%)
May 21, 2009 19.92 20.16 19.61 19.89 708,498 -0.42(-2.07%)
May 20, 2009 20.42 21.09 20.21 20.31 592,613 -0.08(-0.39%)
May 19, 2009 20.04 20.61 20.04 20.39 664,585 +0.14(+0.69%)
May 18, 2009 19.73 20.25 19.64 20.25 527,672 +0.53(+2.69%)
May 15, 2009 19.33 19.86 19.33 19.72 539,460 +0.32(+1.65%)
May 14, 2009 19.20 19.58 19.00 19.40 598,497 +0.32(+1.68%)
May 13, 2009 19.29 19.38 18.84 19.08 740,163 -0.53(-2.70%)
May 12, 2009 19.63 19.81 19.31 19.61 728,785 +0.25(+1.29%)
May 11, 2009 19.50 19.92 19.10 19.36 781,737 -0.58(-2.91%)
May 08, 2009 19.94 20.40 19.56 19.94 615,052 +0.19(+0.96%)
May 07, 2009 20.55 20.61 19.57 19.75 622,619 -0.60(-2.95%)
May 06, 2009 20.76 20.76 19.94 20.35 573,939 +0.04(+0.20%)
May 05, 2009 20.75 20.80 20.11 20.31 870,805 -0.45(-2.17%)
May 04, 2009 21.00 21.00 20.54 20.76 790,085 -0.27(-1.28%)
May 01, 2009 21.04 21.17 20.69 21.03 486,719 -0.12(-0.57%)
Apr 30, 2009 21.53 21.85 21.13 21.15 754,362 -0.32(-1.49%)
Apr 29, 2009 21.00 21.63 20.80 21.47 789,749 +0.77(+3.72%)
Apr 28, 2009 20.71 21.06 20.63 20.70 723,164 -0.18(-0.86%)
Apr 27, 2009 20.97 21.22 20.77 20.88 772,119 -0.52(-2.43%)
Apr 24, 2009 19.99 21.61 19.99 21.40 1,857,543 +1.72(+8.74%)
Apr 23, 2009 19.88 19.91 19.38 19.68 581,948 -0.16(-0.81%)
Apr 22, 2009 19.77 20.36 19.57 19.84 812,696 -0.07(-0.35%)
Apr 21, 2009 19.77 19.91 19.55 19.91 763,227 +0.11(+0.56%)
Apr 20, 2009 20.52 20.71 19.67 19.80 1,012,945 -1.29(-6.12%)
Apr 17, 2009 20.47 21.20 20.11 21.09 1,468,511 +0.71(+3.48%)
Apr 16, 2009 20.52 20.52 19.87 20.38 1,140,665 +0.61(+3.09%)
Apr 15, 2009 19.40 20.20 18.44 19.77 2,444,126 +1.47(+8.03%)
Apr 14, 2009 18.34 18.48 18.04 18.30 719,961 -0.18(-0.97%)
Apr 13, 2009 18.62 18.70 18.22 18.48 554,317 -0.33(-1.75%)
Apr 09, 2009 18.19 18.93 18.04 18.81 658,241 +0.92(+5.14%)
Apr 08, 2009 17.03 17.95 17.03 17.89 381,115 +1.00(+5.92%)
Apr 07, 2009 17.23 17.23 16.77 16.89 488,585 -0.56(-3.21%)
Apr 06, 2009 18.18 18.18 17.18 17.45 632,040 -0.93(-5.06%)
Apr 03, 2009 18.08 18.38 17.89 18.38 549,344 +0.34(+1.88%)
Apr 02, 2009 17.07 18.15 17.01 18.04 998,856 +1.34(+8.02%)
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