Financial News

Adtran Inc (NQ: ADTN )

20.09 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 24.17 25.00 24.15 24.42 1,327,900 +0.33(+1.37%)
Jul 30, 2003 24.66 24.75 24.01 24.09 834,200 -0.27(-1.11%)
Jul 29, 2003 24.27 24.80 24.15 24.36 965,400 -0.84(-3.35%)
Jul 28, 2003 24.55 25.35 24.48 25.20 1,009,900 +0.76(+3.13%)
Jul 25, 2003 23.99 24.55 23.93 24.44 570,200 +0.45(+1.87%)
Jul 24, 2003 24.20 24.61 23.90 23.99 1,063,500 -0.08(-0.33%)
Jul 23, 2003 24.52 24.74 23.90 24.07 802,600 -0.43(-1.74%)
Jul 22, 2003 23.55 24.94 23.50 24.50 1,860,900 +0.92(+3.90%)
Jul 21, 2003 24.86 24.98 23.36 23.58 1,338,200 -1.17(-4.75%)
Jul 18, 2003 24.17 24.88 23.64 24.75 1,295,000 +0.62(+2.59%)
Jul 17, 2003 25.12 25.24 23.99 24.12 2,072,100 -1.74(-6.73%)
Jul 16, 2003 26.45 26.62 25.75 25.86 2,149,200 -0.28(-1.07%)
Jul 15, 2003 31.07 31.08 25.68 26.14 11,016,200 -3.12(-10.65%)
Jul 14, 2003 28.53 29.57 28.50 29.26 643,600 +1.01(+3.56%)
Jul 11, 2003 28.12 28.50 28.09 28.25 293,600 +0.07(+0.27%)
Jul 10, 2003 28.80 28.86 28.11 28.18 435,300 -0.80(-2.74%)
Jul 09, 2003 29.10 29.62 28.93 28.98 486,800 -0.15(-0.52%)
Jul 08, 2003 29.11 29.54 28.86 29.12 639,300 +0.01(+0.05%)
Jul 07, 2003 28.02 29.26 27.98 29.11 977,800 +1.27(+4.54%)
Jul 03, 2003 27.17 27.96 27.05 27.84 470,700 +0.52(+1.90%)
Jul 02, 2003 26.55 27.38 26.48 27.33 760,100 +0.65(+2.44%)
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