Financial News

Adtran Inc (NQ: ADTN )

20.37 USD -0.53 (-2.54%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.40 25.80 25.34 25.68 0 +0.42(+1.66%)
Nov 27, 2013 25.09 25.37 25.07 25.26 0 +0.19(+0.76%)
Nov 26, 2013 24.73 25.29 24.52 25.07 0 +0.29(+1.17%)
Nov 25, 2013 24.87 25.00 24.33 24.78 391,512 -0.16(-0.64%)
Nov 22, 2013 25.21 25.22 24.81 24.94 0 -0.27(-1.07%)
Nov 21, 2013 24.46 25.66 24.46 25.21 533,493 +0.83(+3.40%)
Nov 20, 2013 24.58 24.73 24.30 24.38 0 -0.11(-0.45%)
Nov 19, 2013 23.83 24.50 23.63 24.49 863,046 +0.60(+2.51%)
Nov 18, 2013 24.06 24.24 23.77 23.89 0 -0.14(-0.58%)
Nov 15, 2013 23.44 24.22 23.40 24.03 0 +0.61(+2.60%)
Nov 14, 2013 23.90 23.91 23.14 23.42 571,795 -0.58(-2.44%)
Nov 13, 2013 23.75 24.15 23.61 24.00 0 +0.13(+0.57%)
Nov 12, 2013 23.65 24.03 23.51 23.87 0 +0.13(+0.55%)
Nov 11, 2013 23.72 23.85 23.48 23.74 0 +0.02(+0.08%)
Nov 08, 2013 23.28 24.11 23.25 23.72 0 +0.45(+1.93%)
Nov 07, 2013 23.67 23.71 23.13 23.27 570,843 -0.34(-1.44%)
Nov 06, 2013 23.84 24.15 23.40 23.61 241,937 -0.03(-0.13%)
Nov 05, 2013 23.61 23.90 23.37 23.64 533,948 -0.13(-0.55%)
Nov 04, 2013 23.69 23.83 23.28 23.77 596,636 +0.13(+0.55%)
Nov 01, 2013 23.48 23.69 23.15 23.64 0 +0.16(+0.68%)
Oct 31, 2013 23.50 23.78 23.30 23.48 0 -0.08(-0.34%)
Oct 30, 2013 23.88 23.90 23.36 23.56 634,882 -0.31(-1.30%)
Oct 29, 2013 24.01 24.33 23.74 23.87 0 +0.01(+0.04%)
Oct 28, 2013 24.18 24.21 23.51 23.86 0 -0.38(-1.57%)
Oct 25, 2013 24.32 24.98 24.04 24.24 0 +0.02(+0.08%)
Oct 24, 2013 24.73 24.92 24.21 24.22 639,435 -0.56(-2.26%)
Oct 23, 2013 24.85 25.16 24.58 24.78 422,633 -0.29(-1.16%)
Oct 22, 2013 25.48 25.51 24.82 25.07 534,397 -0.30(-1.18%)
Oct 21, 2013 25.58 25.88 25.29 25.37 491,222 -0.14(-0.55%)
Oct 18, 2013 25.28 25.71 25.13 25.51 622,281 +0.41(+1.63%)
Oct 17, 2013 24.70 25.20 24.65 25.10 473,840 +0.22(+0.88%)
Oct 16, 2013 24.78 25.02 24.59 24.88 323,593 +0.32(+1.30%)
Oct 15, 2013 24.60 24.87 24.30 24.56 704,039 -0.21(-0.85%)
Oct 14, 2013 24.89 24.93 24.52 24.77 970,979 -0.18(-0.74%)
Oct 11, 2013 24.81 25.17 24.77 24.95 0 +0.01(+0.06%)
Oct 10, 2013 24.90 25.17 24.51 24.94 1,169,380 +0.60(+2.47%)
Oct 09, 2013 27.25 27.25 22.68 24.34 3,435,336 -2.41(-9.01%)
Oct 08, 2013 27.00 27.27 26.14 26.75 806,051 -0.23(-0.85%)
Oct 07, 2013 26.58 27.42 26.58 26.98 728,041 +0.21(+0.78%)
Oct 04, 2013 26.33 27.11 26.15 26.77 0 +0.37(+1.40%)
Oct 03, 2013 26.60 26.80 25.97 26.40 0 -0.19(-0.71%)
Oct 02, 2013 26.71 26.90 26.48 26.59 284,316 -0.31(-1.15%)
Oct 01, 2013 26.65 27.21 26.43 26.90 442,999 +0.26(+0.98%)
Sep 30, 2013 26.12 26.74 26.02 26.64 0 +0.15(+0.57%)
Sep 27, 2013 26.45 26.88 26.42 26.49 0 -0.20(-0.75%)
Sep 26, 2013 26.61 27.07 26.50 26.69 258,168 +0.23(+0.87%)
Sep 25, 2013 26.56 26.93 26.38 26.46 305,661 +0.00(+0.00%)
Sep 24, 2013 26.72 26.72 25.68 26.46 402,773 -0.32(-1.19%)
Sep 23, 2013 26.70 27.11 26.52 26.78 218,561 +0.14(+0.53%)
Sep 20, 2013 27.30 27.39 26.63 26.64 0 -0.65(-2.38%)
Sep 19, 2013 27.50 27.62 27.11 27.29 287,935 -0.16(-0.58%)
Sep 18, 2013 27.18 27.66 26.92 27.45 0 +0.34(+1.25%)
Sep 17, 2013 26.56 27.12 26.55 27.11 0 +0.52(+1.96%)
Sep 16, 2013 27.02 27.34 26.38 26.59 0 -0.41(-1.52%)
Sep 13, 2013 27.19 27.29 26.72 27.00 0 -0.04(-0.15%)
Sep 12, 2013 27.45 27.45 26.95 27.04 0 -0.42(-1.55%)
Sep 11, 2013 27.21 27.52 27.06 27.46 0 +0.12(+0.46%)
Sep 10, 2013 27.23 27.36 26.73 27.34 414,913 +0.36(+1.33%)
Sep 09, 2013 27.28 27.46 26.88 26.98 0 -0.20(-0.74%)
Sep 06, 2013 26.96 27.92 26.80 27.18 0 +0.52(+1.95%)
Sep 05, 2013 26.46 26.88 26.30 26.66 864,905 +0.16(+0.60%)
Sep 04, 2013 24.01 26.70 23.95 26.50 1,660,407 +2.61(+10.93%)
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