Financial News

Adtran Inc (NQ: ADTN )

20.60 USD -0.95 (-4.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 36.39 36.53 36.15 36.21 602,577 -0.17(-0.47%)
Dec 30, 2010 36.25 36.72 36.22 36.38 611,815 +0.17(+0.47%)
Dec 29, 2010 36.14 36.33 35.80 36.21 405,474 +0.04(+0.11%)
Dec 28, 2010 36.04 36.22 35.99 36.17 467,518 +0.11(+0.31%)
Dec 27, 2010 35.79 36.12 35.67 36.06 260,830 +0.10(+0.28%)
Dec 23, 2010 35.86 36.16 35.84 35.96 584,973 +0.10(+0.28%)
Dec 22, 2010 35.63 35.87 35.50 35.86 770,421 +0.19(+0.53%)
Dec 21, 2010 35.47 35.74 35.31 35.67 880,836 +0.35(+0.99%)
Dec 20, 2010 35.40 35.67 35.02 35.32 692,843 -0.07(-0.20%)
Dec 17, 2010 35.61 35.62 35.13 35.39 1,681,261 -0.15(-0.42%)
Dec 16, 2010 34.87 35.58 34.64 35.54 917,623 +0.80(+2.30%)
Dec 15, 2010 34.45 35.02 34.42 34.74 843,205 +0.30(+0.87%)
Dec 14, 2010 34.45 34.81 34.25 34.44 654,920 +0.00(+0.00%)
Dec 13, 2010 34.66 34.86 34.19 34.44 1,083,937 -0.22(-0.63%)
Dec 10, 2010 34.20 34.69 33.92 34.66 708,592 +0.55(+1.61%)
Dec 09, 2010 34.15 34.15 33.68 34.11 541,242 +0.31(+0.92%)
Dec 08, 2010 33.80 34.18 33.53 33.80 688,510 +0.11(+0.33%)
Dec 07, 2010 34.00 34.36 33.65 33.69 1,231,534 +0.01(+0.02%)
Dec 06, 2010 33.50 33.85 33.27 33.68 868,835 +0.22(+0.66%)
Dec 03, 2010 32.77 33.58 32.42 33.46 1,122,486 +0.57(+1.73%)
Dec 02, 2010 32.04 33.13 31.97 32.89 1,465,831 +0.81(+2.52%)
Dec 01, 2010 31.55 32.43 31.42 32.08 956,127 +0.94(+3.02%)
Nov 30, 2010 30.80 31.33 30.60 31.14 668,243 +0.02(+0.06%)
Nov 29, 2010 31.20 31.31 30.70 31.12 617,403 -0.36(-1.14%)
Nov 26, 2010 31.47 31.64 31.34 31.48 92,041 -0.14(-0.44%)
Nov 24, 2010 31.26 31.62 31.62 31.62 442,042 +0.66(+2.13%)
Nov 23, 2010 31.61 31.61 30.74 30.96 1,331,886 -0.87(-2.73%)
Nov 22, 2010 31.59 31.88 31.26 31.83 895,441 +0.04(+0.13%)
Nov 19, 2010 31.65 31.92 31.38 31.79 580,238 +0.13(+0.41%)
Nov 18, 2010 31.61 32.11 31.53 31.66 674,236 +0.34(+1.09%)
Nov 17, 2010 31.28 31.66 31.12 31.32 761,909 -0.01(-0.03%)
Nov 16, 2010 31.41 31.60 31.08 31.33 1,264,329 -0.34(-1.07%)
Nov 15, 2010 32.00 32.17 31.65 31.67 983,707 -0.15(-0.47%)
Nov 12, 2010 31.74 32.55 31.72 31.82 1,678,634 -0.24(-0.75%)
Nov 11, 2010 32.60 32.60 31.85 32.06 852,987 -0.87(-2.64%)
Nov 10, 2010 32.70 33.05 32.34 32.93 721,507 +0.38(+1.17%)
Nov 09, 2010 32.84 33.02 32.41 32.55 631,008 -0.29(-0.88%)
Nov 08, 2010 33.75 33.94 32.78 32.84 789,004 -0.86(-2.55%)
Nov 05, 2010 33.20 33.80 32.77 33.70 1,292,104 +0.66(+2.00%)
Nov 04, 2010 33.00 33.35 32.60 33.04 1,143,498 +0.21(+0.64%)
Nov 03, 2010 32.53 32.84 32.03 32.83 886,175 +0.27(+0.83%)
Nov 02, 2010 32.84 32.88 32.43 32.56 731,792 +0.03(+0.09%)
Nov 01, 2010 32.62 32.92 32.33 32.53 1,314,629 +0.24(+0.74%)
Oct 29, 2010 31.82 32.38 31.54 32.29 811,696 +0.34(+1.06%)
Oct 28, 2010 32.10 32.21 31.62 31.95 905,737 +0.05(+0.16%)
Oct 27, 2010 32.15 32.21 31.36 31.90 2,190,679 -2.10(-6.18%)
Oct 25, 2010 33.06 34.18 33.00 34.00 1,539,087 +1.09(+3.31%)
Oct 22, 2010 32.85 33.04 32.55 32.91 1,425,492 +0.21(+0.64%)
Oct 21, 2010 32.73 32.91 32.45 32.70 1,446,894 +0.02(+0.06%)
Oct 20, 2010 32.85 32.94 32.49 32.68 1,437,461 +0.03(+0.09%)
Oct 19, 2010 32.34 33.16 31.88 32.65 2,537,361 +0.10(+0.31%)
Oct 18, 2010 32.20 32.76 32.06 32.55 1,795,594 +0.28(+0.87%)
Oct 15, 2010 33.03 33.23 31.81 32.27 2,479,384 -0.37(-1.13%)
Oct 14, 2010 33.22 33.89 32.43 32.64 2,908,257 -0.73(-2.19%)
Oct 13, 2010 36.14 36.51 32.51 33.37 7,636,414 -2.15(-6.05%)
Oct 12, 2010 35.18 35.76 34.97 35.52 1,445,362 +0.27(+0.77%)
Oct 11, 2010 35.18 35.52 35.14 35.25 838,300 -0.07(-0.20%)
Oct 08, 2010 35.27 35.51 34.94 35.32 1,703,380 -0.06(-0.17%)
Oct 07, 2010 36.33 36.64 35.03 35.38 1,315,996 -0.67(-1.86%)
Oct 06, 2010 36.38 36.85 35.86 36.05 1,765,223 -0.22(-0.61%)
Oct 05, 2010 35.85 36.40 35.79 36.27 1,022,435 +0.76(+2.14%)
Oct 04, 2010 35.78 36.00 35.10 35.51 977,560 -0.20(-0.56%)
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