Financial News

Adtran Inc (NQ: ADTN )

19.52 USD -0.69 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 31.72 31.72 30.58 30.66 833,651 -1.12(-3.52%)
Sep 29, 2003 30.12 31.80 30.12 31.77 902,087 +1.79(+5.97%)
Sep 26, 2003 30.75 31.00 29.88 29.99 1,294,385 -0.80(-2.61%)
Sep 25, 2003 31.35 32.05 30.62 30.79 900,970 -0.60(-1.91%)
Sep 24, 2003 33.09 33.46 31.42 31.39 1,151,686 -1.70(-5.14%)
Sep 23, 2003 33.17 33.33 32.79 33.09 647,481 -0.28(-0.85%)
Sep 22, 2003 33.47 33.60 33.17 33.38 433,604 -0.62(-1.82%)
Sep 19, 2003 33.50 34.00 33.35 33.99 474,868 +0.40(+1.19%)
Sep 18, 2003 33.12 33.72 32.85 33.60 564,671 +0.46(+1.39%)
Sep 17, 2003 33.68 33.72 32.78 33.13 526,982 -0.55(-1.62%)
Sep 16, 2003 32.67 33.88 32.66 33.68 540,473 +0.98(+3.01%)
Sep 15, 2003 33.00 33.49 32.54 32.70 373,400 -0.21(-0.62%)
Sep 12, 2003 32.31 33.14 32.05 32.90 873,800 +0.49(+1.51%)
Sep 11, 2003 32.02 32.80 31.30 32.41 950,700 +0.49(+1.54%)
Sep 10, 2003 33.60 33.72 31.91 31.92 1,497,900 -2.00(-5.90%)
Sep 09, 2003 34.29 34.85 33.85 33.92 807,900 -0.67(-1.94%)
Sep 08, 2003 33.92 34.83 33.70 34.59 1,091,000 +0.67(+1.96%)
Sep 05, 2003 34.25 34.95 33.47 33.92 1,269,900 -0.70(-2.02%)
Sep 04, 2003 33.07 35.35 33.05 34.62 3,875,200 +1.59(+4.81%)
Sep 03, 2003 30.59 34.08 30.58 33.03 4,897,500 +4.03(+13.91%)
Sep 02, 2003 27.45 29.06 27.43 29.00 1,347,000 +1.58(+5.76%)
Aug 29, 2003 27.17 27.70 27.05 27.42 1,174,500 +0.28(+1.01%)
Aug 28, 2003 26.02 27.26 26.02 27.14 875,000 +1.02(+3.88%)
Aug 27, 2003 26.06 26.45 25.83 26.13 392,000 +0.04(+0.13%)
Aug 26, 2003 25.77 26.23 25.65 26.09 429,800 -0.12(-0.48%)
Aug 25, 2003 26.50 26.50 25.74 26.22 495,200 -0.28(-1.06%)
Aug 22, 2003 27.50 28.08 26.19 26.50 937,400 -0.61(-2.25%)
Aug 21, 2003 26.25 27.12 26.16 27.11 609,000 +0.97(+3.69%)
Aug 20, 2003 26.45 26.54 25.95 26.14 468,600 -0.31(-1.17%)
Aug 19, 2003 25.52 26.67 25.50 26.45 960,300 +0.96(+3.79%)
Aug 18, 2003 23.91 25.66 23.91 25.49 753,300 +1.69(+7.12%)
Aug 15, 2003 24.14 24.38 23.69 23.80 84,500 -0.30(-1.25%)
Aug 14, 2003 23.62 24.35 23.31 24.09 551,100 +0.86(+3.72%)
Aug 13, 2003 23.42 23.58 23.10 23.23 317,200 -0.15(-0.64%)
Aug 12, 2003 23.17 23.85 23.10 23.38 491,000 +0.25(+1.08%)
Aug 11, 2003 22.61 23.25 22.61 23.13 697,200 +0.48(+2.12%)
Aug 08, 2003 22.72 22.75 22.36 22.65 688,800 -0.02(-0.11%)
Aug 07, 2003 23.07 23.23 22.42 22.67 508,600 -0.40(-1.71%)
Aug 06, 2003 23.25 23.39 22.77 23.07 770,600 -0.29(-1.22%)
Aug 05, 2003 23.96 24.09 23.29 23.36 858,200 -0.56(-2.34%)
Aug 04, 2003 23.66 24.18 23.38 23.92 731,200 +0.24(+1.01%)
Aug 01, 2003 24.35 24.57 23.62 23.67 565,700 -0.75(-3.05%)
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