Financial News

Adtran Inc (NQ: ADTN )

18.19 USD -0.91 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.93 16.32 15.88 16.09 430,200 +0.09(+0.59%)
Feb 27, 2003 16.17 16.17 15.71 16.00 801,700 -0.13(-0.81%)
Feb 26, 2003 16.01 16.38 15.88 16.13 743,400 +0.05(+0.31%)
Feb 25, 2003 16.23 16.30 15.60 16.08 841,000 -0.33(-1.98%)
Feb 24, 2003 16.08 16.47 15.91 16.41 949,300 +0.32(+1.96%)
Feb 21, 2003 15.72 16.13 15.23 16.09 2,270,200 +0.19(+1.16%)
Feb 20, 2003 16.92 17.02 15.72 15.90 2,172,200 -1.07(-6.30%)
Feb 19, 2003 17.41 17.47 16.82 16.98 817,400 -0.41(-2.36%)
Feb 18, 2003 17.11 17.59 17.00 17.39 534,500 +0.41(+2.42%)
Feb 14, 2003 16.95 17.36 16.51 16.98 698,200 -0.02(-0.15%)
Feb 13, 2003 17.45 17.45 16.70 17.00 680,800 -0.34(-1.96%)
Feb 12, 2003 17.71 17.98 17.27 17.34 360,300 -0.34(-1.92%)
Feb 11, 2003 18.26 18.44 17.48 17.68 610,000 -0.49(-2.67%)
Feb 10, 2003 17.36 18.25 17.23 18.17 1,132,300 +0.89(+5.12%)
Feb 07, 2003 17.15 17.36 17.12 17.28 629,600 +0.26(+1.50%)
Feb 06, 2003 16.64 17.41 16.62 17.02 625,500 -0.09(-0.50%)
Feb 05, 2003 16.82 17.31 16.75 17.11 666,500 +0.32(+1.88%)
Feb 04, 2003 16.73 16.80 16.42 16.80 527,800 +0.01(+0.09%)
Feb 03, 2003 16.84 16.85 16.42 16.78 291,300 -0.03(-0.18%)
Jan 31, 2003 16.36 16.96 16.29 16.81 431,200 +0.31(+1.88%)
Jan 30, 2003 16.86 17.09 16.43 16.50 317,540 -0.36(-2.16%)
Jan 29, 2003 16.69 17.01 16.07 16.86 645,700 +0.02(+0.15%)
Jan 28, 2003 16.50 16.91 16.33 16.84 744,000 +0.43(+2.65%)
Jan 27, 2003 17.20 17.21 16.28 16.41 1,890,000 -0.97(-5.58%)
Jan 24, 2003 18.05 18.09 17.25 17.38 1,030,000 -0.55(-3.07%)
Jan 23, 2003 18.56 18.80 17.72 17.92 830,700 -0.33(-1.81%)
Jan 22, 2003 17.83 18.39 17.55 18.25 796,300 +0.38(+2.13%)
Jan 21, 2003 17.76 18.45 17.12 17.88 1,566,400 -0.25(-1.35%)
Jan 17, 2003 19.50 19.67 18.01 18.12 3,143,900 -1.93(-9.63%)
Jan 16, 2003 20.10 20.36 19.92 20.05 1,081,400 -0.13(-0.64%)
Jan 15, 2003 20.20 20.64 19.88 20.18 1,293,800 +0.06(+0.30%)
Jan 14, 2003 19.54 20.18 19.35 20.12 976,700 +0.55(+2.81%)
Jan 13, 2003 19.69 19.93 19.48 19.57 573,600 +0.01(+0.05%)
Jan 10, 2003 18.85 19.94 18.62 19.56 1,147,300 +0.64(+3.36%)
Jan 09, 2003 17.83 19.09 17.77 18.92 905,800 +1.19(+6.71%)
Jan 08, 2003 17.88 17.92 17.57 17.74 750,400 -0.24(-1.34%)
Jan 07, 2003 18.14 18.41 17.90 17.98 1,078,700 -0.15(-0.85%)
Jan 06, 2003 18.11 18.62 17.94 18.13 957,900 -0.01(-0.06%)
Jan 03, 2003 17.62 18.70 17.59 18.14 2,762,100 +1.38(+8.20%)
Jan 02, 2003 16.43 16.80 16.25 16.76 277,500 +0.31(+1.91%)
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