Financial News

Adtran Inc (NQ: ADTN )

18.84 USD -0.21 (-1.10%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.350 9.360 9.030 9.050 229,200 -0.36(-3.83%)
Jan 30, 2020 9.380 9.480 9.310 9.410 220,800 -0.06(-0.63%)
Jan 29, 2020 9.630 9.750 9.440 9.470 210,569 -0.18(-1.87%)
Jan 28, 2020 9.600 9.810 9.600 9.650 161,267 +0.08(+0.78%)
Jan 27, 2020 9.730 9.730 9.565 9.575 381,474 -0.32(-3.19%)
Jan 24, 2020 10.06 10.10 9.860 9.890 175,800 -0.17(-1.69%)
Jan 23, 2020 10.15 10.15 9.965 10.06 357,995 -0.11(-1.08%)
Jan 22, 2020 10.31 10.37 10.07 10.17 143,009 -0.10(-0.97%)
Jan 21, 2020 10.25 10.38 10.16 10.27 215,018 -0.03(-0.29%)
Jan 17, 2020 10.32 10.32 10.19 10.30 166,100 +0.06(+0.59%)
Jan 16, 2020 10.23 10.41 10.21 10.24 144,244 +0.12(+1.19%)
Jan 15, 2020 9.930 10.18 9.930 10.12 125,850 +0.18(+1.81%)
Jan 14, 2020 9.950 9.990 9.860 9.940 165,917 -0.08(-0.80%)
Jan 13, 2020 9.810 10.02 9.740 10.02 130,545 +0.22(+2.24%)
Jan 10, 2020 9.780 9.920 9.740 9.800 121,600 +0.02(+0.15%)
Jan 09, 2020 9.910 9.940 9.700 9.785 246,796 -0.14(-1.46%)
Jan 08, 2020 9.850 10.00 9.805 9.930 138,311 +0.04(+0.40%)
Jan 07, 2020 9.970 10.00 9.720 9.890 204,597 -0.09(-0.90%)
Jan 06, 2020 9.870 10.00 9.825 9.980 125,247 +0.02(+0.20%)
Jan 03, 2020 9.870 9.970 9.733 9.960 227,100 -0.05(-0.50%)
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