Financial News

Adtran Inc (NQ: ADTN )

18.94 USD -0.11 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.06 15.14 14.88 15.02 333,361 -0.06(-0.40%)
Feb 27, 2019 14.87 15.30 14.79 15.08 393,447 +0.22(+1.48%)
Feb 26, 2019 15.09 15.16 14.85 14.86 348,405 -0.24(-1.59%)
Feb 25, 2019 14.67 15.18 14.65 15.10 1,117,532 +0.50(+3.42%)
Feb 22, 2019 14.60 14.65 14.52 14.60 868,900 +0.06(+0.41%)
Feb 21, 2019 14.56 14.61 14.53 14.54 299,269 -0.04(-0.27%)
Feb 20, 2019 14.59 14.67 14.56 14.58 624,816 +0.02(+0.14%)
Feb 19, 2019 14.64 14.84 14.53 14.56 365,633 -0.13(-0.88%)
Feb 15, 2019 14.69 14.96 14.63 14.69 306,300 +0.08(+0.55%)
Feb 14, 2019 14.72 14.85 14.60 14.61 342,047 -0.06(-0.41%)
Feb 13, 2019 14.58 14.68 14.47 14.67 241,066 +0.09(+0.62%)
Feb 12, 2019 14.32 14.62 14.32 14.58 200,235 +0.32(+2.24%)
Feb 11, 2019 14.08 14.28 13.91 14.26 228,365 +0.23(+1.64%)
Feb 08, 2019 14.14 14.34 14.01 14.03 175,400 -0.17(-1.20%)
Feb 07, 2019 14.17 14.33 14.12 14.20 277,765 -0.11(-0.77%)
Feb 06, 2019 14.30 14.44 14.04 14.31 319,554 +0.01(+0.07%)
Feb 05, 2019 14.27 14.42 14.22 14.30 343,398 +0.01(+0.07%)
Feb 04, 2019 14.38 14.56 14.13 14.29 354,280 -0.08(-0.56%)
Feb 01, 2019 14.58 14.71 14.26 14.37 457,100 -0.21(-1.44%)
Jan 31, 2019 14.65 14.84 14.51 14.58 314,340 -0.11(-0.75%)
Jan 30, 2019 14.56 14.84 14.21 14.69 334,984 +0.14(+0.96%)
Jan 29, 2019 13.85 14.66 13.85 14.55 448,330 -0.14(-0.95%)
Jan 28, 2019 13.93 14.70 13.84 14.69 614,756 +0.65(+4.63%)
Jan 25, 2019 13.64 14.37 13.61 14.04 973,500 +0.48(+3.54%)
Jan 24, 2019 12.28 13.74 11.85 13.56 1,431,094 +1.29(+10.51%)
Jan 23, 2019 11.79 12.28 11.79 12.27 713,625 +0.49(+4.16%)
Jan 22, 2019 11.87 12.04 11.69 11.78 255,917 -0.11(-0.93%)
Jan 18, 2019 11.88 12.01 11.84 11.89 436,100 +0.02(+0.17%)
Jan 17, 2019 11.74 11.95 11.49 11.87 317,599 +0.10(+0.85%)
Jan 16, 2019 11.62 11.89 11.62 11.77 160,096 +0.16(+1.38%)
Jan 15, 2019 11.60 11.75 11.50 11.61 252,366 -0.01(-0.09%)
Jan 14, 2019 11.72 11.89 11.54 11.62 187,532 -0.16(-1.36%)
Jan 11, 2019 11.71 11.87 11.55 11.78 234,400 +0.02(+0.17%)
Jan 10, 2019 11.87 11.96 11.53 11.76 215,835 -0.18(-1.51%)
Jan 09, 2019 11.92 12.09 11.87 11.94 240,690 +0.11(+0.93%)
Jan 08, 2019 11.61 11.87 11.49 11.83 495,907 +0.29(+2.51%)
Jan 07, 2019 11.25 11.70 11.23 11.54 533,391 +0.28(+2.49%)
Jan 04, 2019 10.99 11.42 10.89 11.26 476,000 +0.38(+3.49%)
Jan 03, 2019 10.87 11.14 10.49 10.88 310,009 +0.03(+0.28%)
Jan 02, 2019 10.59 11.03 10.58 10.85 582,533 +0.11(+1.02%)
Dec 31, 2018 10.82 10.90 10.53 10.74 337,900 -0.08(-0.74%)
Dec 28, 2018 11.01 11.24 10.77 10.82 430,600 -0.13(-1.19%)
Dec 27, 2018 10.87 11.12 10.59 10.95 288,821 -0.12(-1.08%)
Dec 26, 2018 10.50 11.10 10.21 11.07 417,230 +0.64(+6.14%)
Dec 24, 2018 10.47 10.59 10.25 10.43 216,000 -0.09(-0.86%)
Dec 21, 2018 10.70 10.92 10.45 10.52 1,672,100 -0.17(-1.59%)
Dec 20, 2018 10.60 10.80 10.40 10.69 344,238 +0.02(+0.19%)
Dec 19, 2018 10.96 11.22 10.58 10.67 261,245 -0.29(-2.65%)
Dec 18, 2018 11.07 11.26 10.84 10.96 267,600 +0.00(+0.00%)
Dec 17, 2018 11.52 11.68 10.90 10.96 366,366 -0.56(-4.86%)
Dec 14, 2018 11.69 11.82 11.48 11.52 139,900 -0.27(-2.29%)
Dec 13, 2018 12.08 12.11 11.61 11.79 419,335 -0.14(-1.17%)
Dec 12, 2018 11.74 12.21 11.73 11.93 353,930 +0.30(+2.58%)
Dec 11, 2018 11.93 12.21 11.45 11.63 254,319 -0.17(-1.44%)
Dec 10, 2018 11.99 12.26 11.58 11.80 408,741 -0.20(-1.67%)
Dec 07, 2018 12.51 12.74 11.94 12.00 247,000 -0.59(-4.69%)
Dec 06, 2018 12.36 12.63 11.92 12.59 320,423 +0.05(+0.40%)
Dec 04, 2018 12.76 12.82 12.12 12.54 331,900 -0.24(-1.88%)
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