Financial News

Adtran Inc (NQ: ADTN )

20.08 USD +0.26 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.29 11.53 11.07 11.11 370,594 -0.24(-2.11%)
Jul 30, 2019 11.28 11.45 11.17 11.35 359,374 -0.02(-0.18%)
Jul 29, 2019 11.37 11.58 11.33 11.37 306,862 -0.06(-0.52%)
Jul 26, 2019 11.13 11.45 11.08 11.43 344,200 +0.36(+3.25%)
Jul 25, 2019 11.20 11.33 11.03 11.07 329,531 -0.14(-1.25%)
Jul 24, 2019 11.27 11.33 11.10 11.21 417,709 -0.11(-0.97%)
Jul 23, 2019 11.49 11.58 11.20 11.32 411,482 -0.11(-0.96%)
Jul 22, 2019 11.51 11.73 11.39 11.43 691,563 -0.10(-0.87%)
Jul 19, 2019 12.10 12.23 11.28 11.53 1,183,700 -0.60(-4.95%)
Jul 18, 2019 15.96 16.40 11.86 12.13 3,144,202 -3.69(-23.32%)
Jul 17, 2019 15.71 15.87 15.59 15.82 294,852 +0.07(+0.44%)
Jul 16, 2019 15.83 15.93 15.70 15.75 195,208 -0.11(-0.69%)
Jul 15, 2019 15.73 15.92 15.57 15.86 251,813 +0.14(+0.89%)
Jul 12, 2019 15.65 15.92 15.58 15.72 279,000 +0.04(+0.26%)
Jul 11, 2019 15.63 15.79 15.47 15.68 185,315 +0.05(+0.32%)
Jul 10, 2019 15.59 15.88 15.59 15.63 175,356 +0.01(+0.06%)
Jul 09, 2019 15.12 15.63 15.12 15.62 237,837 +0.40(+2.63%)
Jul 08, 2019 15.28 15.34 15.09 15.22 146,407 -0.14(-0.91%)
Jul 05, 2019 15.25 15.39 14.98 15.36 152,800 -0.01(-0.07%)
Jul 03, 2019 15.17 15.41 15.05 15.37 192,900 +0.17(+1.12%)
Jul 02, 2019 15.25 15.37 15.07 15.20 270,294 -0.08(-0.52%)
Jul 01, 2019 15.47 15.47 15.09 15.28 322,928 +0.03(+0.20%)
Jun 28, 2019 15.13 15.40 15.00 15.25 592,300 +0.15(+0.99%)
Jun 27, 2019 15.40 15.62 15.04 15.10 258,419 -0.29(-1.88%)
Jun 26, 2019 15.49 15.75 15.36 15.39 273,620 -0.01(-0.06%)
Jun 25, 2019 15.60 15.82 15.36 15.40 378,521 -0.22(-1.41%)
Jun 24, 2019 16.06 16.06 15.61 15.62 230,140 -0.44(-2.74%)
Jun 21, 2019 16.45 16.45 16.02 16.06 656,500 -0.46(-2.78%)
Jun 20, 2019 16.71 16.92 16.38 16.52 167,981 +0.00(+0.00%)
Jun 19, 2019 16.72 16.78 16.35 16.52 236,143 -0.17(-1.02%)
Jun 18, 2019 16.60 16.99 16.59 16.69 197,576 +0.22(+1.34%)
Jun 17, 2019 16.19 16.67 16.19 16.47 202,618 +0.27(+1.67%)
Jun 14, 2019 16.32 16.36 16.02 16.20 169,700 -0.21(-1.28%)
Jun 13, 2019 16.17 16.53 16.13 16.41 392,087 +0.30(+1.86%)
Jun 12, 2019 16.26 16.34 16.01 16.11 107,224 -0.20(-1.23%)
Jun 11, 2019 16.49 16.57 16.27 16.31 332,119 -0.05(-0.31%)
Jun 10, 2019 16.57 16.67 16.28 16.36 145,509 -0.18(-1.09%)
Jun 07, 2019 16.49 16.71 16.40 16.54 382,100 +0.16(+0.98%)
Jun 06, 2019 16.17 16.42 15.77 16.38 576,723 +0.29(+1.80%)
Jun 05, 2019 16.35 16.39 15.97 16.09 211,113 -0.18(-1.11%)
Jun 04, 2019 15.99 16.41 15.93 16.27 530,509 +0.47(+2.97%)
Jun 03, 2019 15.64 15.90 15.64 15.80 291,662 +0.12(+0.77%)
May 31, 2019 15.84 15.93 15.59 15.68 237,300 -0.35(-2.18%)
May 30, 2019 15.80 16.05 15.76 16.03 150,176 +0.29(+1.84%)
May 29, 2019 15.88 15.88 15.62 15.74 960,943 -0.23(-1.44%)
May 28, 2019 16.34 16.47 15.94 15.97 160,621 -0.35(-2.14%)
May 24, 2019 16.30 16.46 16.25 16.32 545,700 +0.16(+0.99%)
May 23, 2019 16.24 16.34 16.09 16.16 685,790 -0.22(-1.34%)
May 22, 2019 16.06 16.48 16.05 16.38 657,117 +0.28(+1.74%)
May 21, 2019 16.02 16.11 15.95 16.10 621,146 +0.15(+0.94%)
May 20, 2019 16.05 16.20 15.85 15.95 132,412 -0.24(-1.48%)
May 17, 2019 16.20 16.37 16.09 16.19 343,700 -0.15(-0.92%)
May 16, 2019 16.45 16.65 16.29 16.34 398,606 -0.09(-0.55%)
May 15, 2019 16.22 16.52 16.22 16.43 521,768 +0.09(+0.55%)
May 14, 2019 16.06 16.36 15.86 16.34 148,185 +0.35(+2.19%)
May 13, 2019 16.05 16.13 15.81 15.99 1,375,967 -0.39(-2.38%)
May 10, 2019 16.22 16.39 16.12 16.38 173,700 -0.03(-0.18%)
May 09, 2019 16.27 16.48 16.15 16.41 858,200 -0.10(-0.61%)
May 08, 2019 16.61 16.84 16.45 16.51 286,770 -0.22(-1.32%)
May 07, 2019 16.81 16.93 16.55 16.73 971,879 -0.33(-1.93%)
May 06, 2019 16.88 17.08 16.67 17.06 186,733 -0.12(-0.70%)
May 03, 2019 17.16 17.29 16.86 17.18 292,100 +0.01(+0.06%)
May 02, 2019 16.94 17.23 16.90 17.17 206,062 +0.13(+0.76%)
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