Financial News

Adtran Inc (NQ: ADTN )

19.05 USD -0.39 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.05 11.43 10.73 11.40 440,600 +0.26(+2.33%)
May 28, 2020 11.50 11.62 11.05 11.14 278,936 -0.24(-2.11%)
May 27, 2020 11.35 11.39 10.95 11.38 327,574 +0.24(+2.15%)
May 26, 2020 11.64 11.72 11.06 11.14 288,622 -0.06(-0.54%)
May 22, 2020 10.89 11.20 10.81 11.20 214,100 +0.26(+2.38%)
May 21, 2020 11.00 11.25 10.91 10.94 265,068 -0.07(-0.64%)
May 20, 2020 11.05 11.12 10.80 11.01 281,442 +0.01(+0.09%)
May 19, 2020 10.92 11.30 10.84 11.00 305,733 +0.01(+0.09%)
May 18, 2020 10.97 11.04 10.59 10.99 402,194 +0.59(+5.67%)
May 15, 2020 10.33 10.65 10.22 10.40 367,500 +0.11(+1.07%)
May 14, 2020 10.15 10.44 9.970 10.29 287,214 +0.01(+0.10%)
May 13, 2020 10.90 11.11 9.965 10.28 415,545 -0.78(-7.05%)
May 12, 2020 10.87 11.40 10.62 11.06 376,631 +0.39(+3.66%)
May 11, 2020 11.25 11.27 10.60 10.67 564,202 -0.71(-6.28%)
May 08, 2020 12.00 12.00 11.13 11.38 793,000 -0.27(-2.27%)
May 07, 2020 10.19 11.92 10.19 11.65 1,139,665 +1.38(+13.44%)
May 06, 2020 10.09 10.52 9.900 10.27 410,048 +0.20(+1.99%)
May 05, 2020 9.990 10.40 9.960 10.07 232,571 +0.07(+0.70%)
May 04, 2020 9.800 10.05 9.650 10.00 404,259 +0.02(+0.20%)
May 01, 2020 10.00 10.11 9.610 9.980 306,700 -0.30(-2.92%)
Apr 30, 2020 10.52 10.53 10.10 10.28 290,716 -0.39(-3.66%)
Apr 29, 2020 10.32 10.81 10.20 10.67 421,640 +0.61(+6.06%)
Apr 28, 2020 10.23 10.27 9.830 10.06 269,245 +0.07(+0.70%)
Apr 27, 2020 9.590 10.24 9.590 9.990 278,869 +0.42(+4.39%)
Apr 24, 2020 9.310 9.620 9.300 9.570 271,800 +0.29(+3.13%)
Apr 23, 2020 8.870 9.560 8.870 9.280 253,518 +0.44(+4.98%)
Apr 22, 2020 8.870 9.290 8.660 8.840 339,829 +0.17(+1.96%)
Apr 21, 2020 9.420 9.569 8.640 8.670 258,722 -1.02(-10.53%)
Apr 20, 2020 9.310 9.781 8.871 9.690 619,392 +0.20(+2.11%)
Apr 17, 2020 9.560 10.11 9.270 9.490 732,300 +1.20(+14.48%)
Apr 16, 2020 8.220 8.430 8.010 8.290 295,682 +0.04(+0.48%)
Apr 15, 2020 8.340 8.430 8.130 8.250 252,749 -0.38(-4.40%)
Apr 14, 2020 9.110 9.170 8.500 8.630 419,840 -0.32(-3.58%)
Apr 13, 2020 9.230 9.335 8.770 8.950 276,966 -0.29(-3.14%)
Apr 09, 2020 9.380 9.480 8.550 9.240 424,100 +0.03(+0.33%)
Apr 08, 2020 8.820 9.270 8.720 9.210 437,228 +0.45(+5.14%)
Apr 07, 2020 8.900 9.330 8.510 8.760 494,071 +0.03(+0.34%)
Apr 06, 2020 8.650 8.810 8.150 8.730 352,030 +0.47(+5.69%)
Apr 03, 2020 7.910 8.350 7.850 8.260 509,300 +0.31(+3.90%)
Apr 02, 2020 7.680 8.105 7.490 7.950 318,964 +0.27(+3.52%)
Apr 01, 2020 7.560 7.850 7.550 7.680 641,898 +0.00(+0.00%)
Mar 31, 2020 8.030 8.270 7.120 7.680 559,031 -0.35(-4.36%)
Mar 30, 2020 8.190 8.250 7.600 8.030 410,657 -0.02(-0.25%)
Mar 27, 2020 7.700 8.140 7.140 8.050 588,700 +0.27(+3.47%)
Mar 26, 2020 6.620 7.870 6.310 7.780 482,892 +1.58(+25.48%)
Mar 25, 2020 6.350 6.950 6.150 6.200 482,341 -0.15(-2.36%)
Mar 24, 2020 5.820 6.380 5.750 6.350 318,335 +0.78(+14.00%)
Mar 23, 2020 5.790 5.800 5.367 5.570 306,278 -0.23(-3.97%)
Mar 20, 2020 6.260 6.526 5.580 5.800 545,300 -0.40(-6.45%)
Mar 19, 2020 5.200 6.540 5.200 6.200 694,973 +1.05(+20.39%)
Mar 18, 2020 4.980 5.210 4.800 5.150 423,689 +0.03(+0.59%)
Mar 17, 2020 6.040 6.120 5.100 5.120 1,152,992 -0.78(-13.22%)
Mar 16, 2020 5.780 6.240 5.750 5.900 445,404 -0.49(-7.67%)
Mar 13, 2020 6.650 6.670 5.990 6.390 354,300 +0.10(+1.67%)
Mar 12, 2020 6.280 6.690 6.090 6.285 368,885 -0.55(-8.11%)
Mar 11, 2020 7.120 7.180 6.670 6.840 450,677 -0.50(-6.81%)
Mar 10, 2020 7.360 7.430 6.960 7.340 423,560 +0.27(+3.82%)
Mar 09, 2020 7.350 7.390 6.900 7.070 210,148 -0.80(-10.17%)
Mar 06, 2020 7.850 8.230 7.710 7.870 261,100 -0.20(-2.48%)
Mar 05, 2020 8.140 8.200 7.920 8.070 682,221 -0.28(-3.35%)
Mar 04, 2020 8.190 8.350 7.980 8.350 182,074 +0.27(+3.34%)
Mar 03, 2020 8.110 8.320 7.850 8.080 325,430 -0.06(-0.74%)
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