Financial News

Adtran Inc (NQ: ADTN )

17.79 USD -0.26 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.02 25.02 23.86 24.86 136,200 +0.86(+3.58%)
Apr 29, 2002 24.11 24.61 23.45 24.00 100,000 -0.14(-0.58%)
Apr 26, 2002 24.49 24.90 24.06 24.14 120,400 -0.70(-2.82%)
Apr 25, 2002 24.29 24.86 24.00 24.84 120,300 +0.33(+1.35%)
Apr 24, 2002 24.41 25.04 24.29 24.51 187,400 -0.21(-0.85%)
Apr 23, 2002 24.79 25.15 24.46 24.72 81,900 -0.20(-0.80%)
Apr 22, 2002 25.65 25.65 24.39 24.92 137,500 -0.87(-3.37%)
Apr 19, 2002 25.92 25.92 25.60 25.79 82,100 +0.09(+0.35%)
Apr 18, 2002 26.00 26.20 25.19 25.70 277,400 -0.43(-1.65%)
Apr 17, 2002 26.45 27.20 25.97 26.13 150,500 -0.31(-1.17%)
Apr 16, 2002 26.16 27.29 25.90 26.44 437,800 +0.45(+1.73%)
Apr 15, 2002 23.84 26.50 23.65 25.99 752,600 +2.19(+9.20%)
Apr 12, 2002 23.81 23.85 22.80 23.80 160,900 +0.35(+1.49%)
Apr 11, 2002 22.95 23.84 22.84 23.45 223,200 +0.39(+1.69%)
Apr 10, 2002 22.80 23.37 22.46 23.06 134,600 +0.21(+0.91%)
Apr 09, 2002 23.01 23.75 22.56 22.85 107,800 -0.50(-2.14%)
Apr 08, 2002 22.76 23.36 22.46 23.35 124,800 +0.35(+1.52%)
Apr 05, 2002 23.69 23.69 22.83 23.00 75,000 -0.60(-2.54%)
Apr 04, 2002 23.71 24.10 23.41 23.60 69,200 -0.18(-0.76%)
Apr 03, 2002 23.81 23.99 23.60 23.78 49,500 -0.05(-0.21%)
Apr 02, 2002 24.00 24.07 23.51 23.83 257,200 -0.35(-1.45%)
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