Financial News

Adtran Inc (NQ: ADTN )

18.26 USD +0.07 (+0.38%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.82 32.38 31.54 32.29 811,696 +0.34(+1.06%)
Oct 28, 2010 32.10 32.21 31.62 31.95 905,737 +0.05(+0.16%)
Oct 27, 2010 32.15 32.21 31.36 31.90 2,190,679 -2.10(-6.18%)
Oct 25, 2010 33.06 34.18 33.00 34.00 1,539,087 +1.09(+3.31%)
Oct 22, 2010 32.85 33.04 32.55 32.91 1,425,492 +0.21(+0.64%)
Oct 21, 2010 32.73 32.91 32.45 32.70 1,446,894 +0.02(+0.06%)
Oct 20, 2010 32.85 32.94 32.49 32.68 1,437,461 +0.03(+0.09%)
Oct 19, 2010 32.34 33.16 31.88 32.65 2,537,361 +0.10(+0.31%)
Oct 18, 2010 32.20 32.76 32.06 32.55 1,795,594 +0.28(+0.87%)
Oct 15, 2010 33.03 33.23 31.81 32.27 2,479,384 -0.37(-1.13%)
Oct 14, 2010 33.22 33.89 32.43 32.64 2,908,257 -0.73(-2.19%)
Oct 13, 2010 36.14 36.51 32.51 33.37 7,636,414 -2.15(-6.05%)
Oct 12, 2010 35.18 35.76 34.97 35.52 1,445,362 +0.27(+0.77%)
Oct 11, 2010 35.18 35.52 35.14 35.25 838,300 -0.07(-0.20%)
Oct 08, 2010 35.27 35.51 34.94 35.32 1,703,380 -0.06(-0.17%)
Oct 07, 2010 36.33 36.64 35.03 35.38 1,315,996 -0.67(-1.86%)
Oct 06, 2010 36.38 36.85 35.86 36.05 1,765,223 -0.22(-0.61%)
Oct 05, 2010 35.85 36.40 35.79 36.27 1,022,435 +0.76(+2.14%)
Oct 04, 2010 35.78 36.00 35.10 35.51 977,560 -0.20(-0.56%)
Oct 01, 2010 35.49 35.97 35.32 35.71 1,421,991 +0.41(+1.16%)
Sep 30, 2010 34.98 35.47 34.63 35.30 1,582,263 +0.53(+1.52%)
Sep 29, 2010 33.99 35.80 33.92 34.77 1,574,721 +0.93(+2.75%)
Sep 28, 2010 33.91 34.07 33.04 33.84 1,117,662 +0.01(+0.03%)
Sep 27, 2010 34.00 34.01 33.60 33.83 851,299 -0.15(-0.44%)
Sep 24, 2010 33.95 34.24 33.52 33.98 958,687 +0.50(+1.49%)
Sep 23, 2010 33.49 34.18 33.20 33.48 1,020,463 -0.30(-0.89%)
Sep 22, 2010 34.45 34.75 33.67 33.78 944,511 -0.82(-2.37%)
Sep 21, 2010 34.62 34.76 34.22 34.60 848,873 -0.05(-0.14%)
Sep 20, 2010 34.35 34.80 33.89 34.65 1,062,668 +0.54(+1.58%)
Sep 17, 2010 33.96 34.22 33.26 34.11 1,941,323 +0.51(+1.52%)
Sep 15, 2010 33.59 33.75 33.29 33.60 1,005,114 -0.01(-0.03%)
Sep 14, 2010 33.87 33.89 33.35 33.61 722,331 -0.25(-0.74%)
Sep 13, 2010 33.90 34.54 33.67 33.86 1,278,687 +0.19(+0.56%)
Sep 10, 2010 33.70 34.13 33.56 33.67 1,263,232 +0.07(+0.21%)
Sep 09, 2010 33.13 33.64 32.91 33.60 1,195,186 +0.75(+2.28%)
Sep 08, 2010 32.17 33.48 32.17 32.85 1,016,373 +0.68(+2.11%)
Sep 07, 2010 32.52 32.54 32.09 32.17 531,429 -0.33(-1.02%)
Sep 03, 2010 32.60 33.00 32.42 32.50 479,191 +0.20(+0.62%)
Sep 02, 2010 32.29 32.50 32.01 32.30 648,858 +0.20(+0.62%)
Sep 01, 2010 31.88 32.53 31.64 32.10 791,677 +0.67(+2.13%)
Aug 31, 2010 31.01 31.49 30.50 31.43 874,689 +0.34(+1.09%)
Aug 30, 2010 31.50 32.09 30.96 31.09 1,177,447 -0.55(-1.74%)
Aug 27, 2010 30.30 31.75 30.09 31.64 1,288,363 +1.66(+5.54%)
Aug 26, 2010 30.26 30.50 29.88 29.98 466,124 -0.19(-0.65%)
Aug 25, 2010 30.03 30.32 29.62 30.17 721,261 -0.03(-0.08%)
Aug 24, 2010 30.02 30.81 29.50 30.20 767,801 -0.15(-0.49%)
Aug 23, 2010 30.82 31.26 30.35 30.35 485,754 -0.34(-1.11%)
Aug 20, 2010 30.43 30.79 30.03 30.69 515,332 +0.09(+0.29%)
Aug 19, 2010 30.96 31.27 30.35 30.60 740,418 -0.41(-1.32%)
Aug 18, 2010 30.53 31.40 30.29 31.01 754,810 +0.51(+1.67%)
Aug 17, 2010 30.24 31.03 30.20 30.50 649,552 +0.41(+1.36%)
Aug 16, 2010 29.51 30.23 28.98 30.09 658,337 +0.47(+1.59%)
Aug 13, 2010 29.53 30.07 29.28 29.62 771,060 -0.06(-0.20%)
Aug 12, 2010 29.62 29.84 28.51 29.68 1,349,742 -0.53(-1.75%)
Aug 11, 2010 31.13 31.38 30.05 30.21 1,139,551 -1.51(-4.76%)
Aug 10, 2010 31.50 31.90 31.29 31.72 706,062 -0.12(-0.38%)
Aug 09, 2010 31.46 32.12 31.33 31.84 530,904 +0.38(+1.21%)
Aug 06, 2010 31.30 31.74 30.87 31.46 916,881 -0.14(-0.44%)
Aug 05, 2010 31.85 32.88 31.43 31.60 631,132 -0.53(-1.65%)
Aug 04, 2010 31.69 32.20 31.64 32.13 709,317 +0.48(+1.52%)
Aug 03, 2010 31.66 32.02 31.36 31.65 639,050 -0.17(-0.53%)
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