Financial News

Adtran Inc (NQ: ADTN )

21.35 USD +0.42 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.85 23.10 22.70 23.10 228,648 +0.25(+1.09%)
Nov 29, 2017 22.90 23.00 22.55 22.85 247,321 -0.10(-0.44%)
Nov 28, 2017 22.25 23.05 22.20 22.95 465,755 +0.70(+3.15%)
Nov 27, 2017 22.35 22.45 22.10 22.25 291,677 -0.05(-0.22%)
Nov 24, 2017 22.15 22.35 21.95 22.30 120,238 +0.20(+0.90%)
Nov 22, 2017 21.85 22.45 21.05 22.10 408,999 +0.20(+0.91%)
Nov 21, 2017 21.60 21.95 21.50 21.90 266,761 +0.25(+1.15%)
Nov 20, 2017 21.25 21.80 21.15 21.65 334,088 +0.40(+1.88%)
Nov 17, 2017 20.90 21.42 20.80 21.25 268,070 +0.20(+0.95%)
Nov 16, 2017 20.75 21.10 20.30 21.05 480,064 +0.30(+1.45%)
Nov 15, 2017 20.55 20.95 20.55 20.75 381,654 +0.05(+0.24%)
Nov 14, 2017 20.55 20.75 20.55 20.70 218,693 +0.05(+0.24%)
Nov 13, 2017 20.55 20.85 20.55 20.65 143,367 +0.00(+0.00%)
Nov 10, 2017 20.50 20.80 20.50 20.65 145,020 +0.15(+0.73%)
Nov 09, 2017 20.85 20.90 20.45 20.50 233,878 -0.35(-1.68%)
Nov 08, 2017 21.00 21.00 20.70 20.85 241,691 -0.05(-0.24%)
Nov 07, 2017 20.75 21.02 20.75 20.90 315,003 +0.00(+0.00%)
Nov 06, 2017 20.90 21.05 20.77 20.90 541,205 +0.05(+0.24%)
Nov 03, 2017 20.80 21.00 20.60 20.85 425,121 +0.10(+0.48%)
Nov 02, 2017 20.95 21.00 20.65 20.75 310,743 -0.25(-1.19%)
Nov 01, 2017 21.25 21.35 20.85 21.00 283,453 -0.10(-0.47%)
Oct 31, 2017 21.10 21.35 20.95 21.10 367,583 -0.10(-0.47%)
Oct 30, 2017 21.45 21.45 20.98 21.20 337,648 -0.20(-0.93%)
Oct 27, 2017 21.05 21.65 20.90 21.40 561,688 +0.40(+1.90%)
Oct 26, 2017 21.25 21.30 20.95 21.00 436,781 -0.25(-1.18%)
Oct 25, 2017 21.50 21.60 21.20 21.25 413,923 -0.35(-1.62%)
Oct 24, 2017 21.65 21.80 21.55 21.60 462,830 +0.00(+0.00%)
Oct 23, 2017 22.00 22.10 21.55 21.60 386,070 -0.35(-1.59%)
Oct 20, 2017 22.15 22.20 21.55 21.95 661,801 +0.10(+0.46%)
Oct 19, 2017 22.25 22.50 21.75 21.85 695,287 -0.50(-2.24%)
Oct 18, 2017 25.10 25.10 22.20 22.35 1,276,993 -1.55(-6.49%)
Oct 17, 2017 23.90 24.10 23.80 23.90 288,923 -0.10(-0.42%)
Oct 16, 2017 24.25 24.45 23.90 24.00 210,504 -0.20(-0.83%)
Oct 13, 2017 24.15 24.30 24.00 24.20 153,784 +0.10(+0.41%)
Oct 12, 2017 24.35 24.50 24.05 24.10 271,333 -0.35(-1.43%)
Oct 11, 2017 24.25 24.55 23.80 24.45 228,844 +0.15(+0.62%)
Oct 10, 2017 24.45 24.60 24.25 24.30 199,773 -0.15(-0.61%)
Oct 09, 2017 24.25 24.55 24.20 24.45 220,865 +0.20(+0.82%)
Oct 06, 2017 24.25 24.48 24.20 24.25 223,367 -0.10(-0.41%)
Oct 05, 2017 24.50 24.50 24.25 24.35 176,649 -0.15(-0.61%)
Oct 04, 2017 24.35 24.60 24.25 24.50 198,177 +0.10(+0.41%)
Oct 03, 2017 24.35 24.45 24.15 24.40 199,713 +0.05(+0.21%)
Oct 02, 2017 24.00 24.40 23.90 24.35 336,878 +0.35(+1.46%)
Sep 29, 2017 23.65 24.10 23.55 24.00 292,300 +0.35(+1.48%)
Sep 28, 2017 23.80 24.35 23.55 23.65 610,877 -0.25(-1.05%)
Sep 27, 2017 23.20 24.30 23.05 23.90 907,879 +0.75(+3.24%)
Sep 26, 2017 22.70 23.20 22.60 23.15 364,704 +0.55(+2.43%)
Sep 25, 2017 22.60 22.83 22.40 22.60 287,546 -0.05(-0.22%)
Sep 22, 2017 22.45 22.80 22.45 22.65 145,650 +0.20(+0.89%)
Sep 21, 2017 22.55 22.65 22.35 22.45 187,922 -0.05(-0.22%)
Sep 20, 2017 22.40 22.65 22.35 22.50 227,496 +0.10(+0.45%)
Sep 19, 2017 22.50 22.85 22.25 22.40 551,669 -0.10(-0.44%)
Sep 18, 2017 22.50 22.50 22.35 22.50 205,215 +0.05(+0.22%)
Sep 15, 2017 22.35 22.50 22.20 22.45 604,385 +0.10(+0.45%)
Sep 14, 2017 22.25 22.42 22.20 22.35 214,133 +0.10(+0.45%)
Sep 13, 2017 22.30 22.40 22.20 22.25 217,554 -0.10(-0.45%)
Sep 12, 2017 22.10 22.35 22.05 22.35 356,962 +0.30(+1.36%)
Sep 11, 2017 21.85 22.17 21.75 22.05 219,783 +0.35(+1.61%)
Sep 08, 2017 21.60 21.85 21.40 21.70 213,861 +0.00(+0.00%)
Sep 07, 2017 21.75 21.80 21.48 21.70 189,358 +0.00(+0.00%)
Sep 06, 2017 21.75 21.90 21.60 21.70 199,648 +0.05(+0.23%)
Sep 05, 2017 22.25 22.25 21.48 21.65 280,910 -0.60(-2.70%)
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