Financial News

Adtran Inc (NQ: ADTN )

20.60 USD -0.95 (-4.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.47 24.80 24.22 24.41 661,824 +0.14(+0.58%)
Mar 28, 2014 24.53 24.89 24.19 24.27 549,238 -0.27(-1.10%)
Mar 27, 2014 24.81 25.25 24.40 24.54 396,897 -0.22(-0.91%)
Mar 26, 2014 25.39 25.60 24.68 24.76 877,354 -0.36(-1.41%)
Mar 25, 2014 25.43 25.64 24.76 25.12 571,446 -0.17(-0.67%)
Mar 24, 2014 25.22 25.45 24.64 25.29 711,251 +0.15(+0.60%)
Mar 21, 2014 25.81 25.81 25.10 25.14 1,046,818 -0.53(-2.06%)
Mar 20, 2014 25.48 26.09 25.43 25.67 515,900 +0.16(+0.63%)
Mar 19, 2014 26.31 26.31 25.40 25.51 677,300 -0.89(-3.37%)
Mar 18, 2014 25.88 26.62 25.71 26.40 988,151 +0.59(+2.29%)
Mar 17, 2014 25.92 26.18 25.60 25.81 369,563 +0.13(+0.51%)
Mar 14, 2014 25.48 26.05 25.33 25.68 504,219 +0.07(+0.27%)
Mar 13, 2014 26.75 26.97 25.57 25.61 387,383 -1.07(-4.01%)
Mar 12, 2014 25.90 26.68 25.90 26.68 433,826 +0.72(+2.77%)
Mar 11, 2014 26.84 26.95 25.79 25.96 264,612 -0.85(-3.17%)
Mar 10, 2014 26.61 26.86 26.39 26.81 235,458 +0.07(+0.26%)
Mar 07, 2014 27.20 27.43 26.62 26.74 286,860 -0.24(-0.89%)
Mar 06, 2014 26.69 27.15 26.52 26.98 409,693 +0.40(+1.50%)
Mar 05, 2014 26.49 26.95 26.26 26.58 372,434 +0.02(+0.08%)
Mar 04, 2014 26.08 26.93 26.08 26.56 503,558 +0.84(+3.27%)
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