Financial News

Adtran Inc (NQ: ADTN )

22.41 USD -0.19 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.50 16.73 16.35 16.45 491,900 -15.78(-48.96%)
Dec 27, 2002 31.85 32.45 31.85 32.23 155,200 +0.33(+1.03%)
Dec 26, 2002 31.61 32.75 31.60 31.90 332,500 +0.18(+0.57%)
Dec 24, 2002 31.37 31.85 31.37 31.72 189,000 +0.25(+0.79%)
Dec 23, 2002 31.08 31.59 30.45 31.47 306,600 +0.86(+2.81%)
Dec 20, 2002 31.08 31.37 30.45 30.61 729,800 -0.47(-1.51%)
Dec 19, 2002 30.95 32.24 30.40 31.08 527,500 -0.09(-0.29%)
Dec 18, 2002 32.30 32.30 30.95 31.17 380,800 -1.28(-3.94%)
Dec 17, 2002 32.07 33.06 31.84 32.45 318,400 +0.29(+0.90%)
Dec 16, 2002 31.41 32.38 31.00 32.16 360,500 +0.60(+1.90%)
Dec 13, 2002 32.05 32.26 31.40 31.56 252,800 -0.83(-2.56%)
Dec 12, 2002 32.77 33.45 31.92 32.39 346,700 -0.27(-0.83%)
Dec 11, 2002 31.46 32.74 31.27 32.66 419,800 +1.21(+3.85%)
Dec 10, 2002 30.80 31.78 30.74 31.45 505,600 +0.65(+2.11%)
Dec 09, 2002 32.00 32.20 30.67 30.80 438,500 -1.55(-4.79%)
Dec 06, 2002 31.56 33.40 31.14 32.35 503,000 +0.64(+2.02%)
Dec 05, 2002 32.38 32.51 31.16 31.71 446,100 -0.48(-1.49%)
Dec 04, 2002 32.60 32.74 31.71 32.19 543,500 -0.74(-2.25%)
Dec 03, 2002 33.81 33.82 32.80 32.93 482,400 -1.33(-3.88%)
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