Financial News

Adtran Inc (NQ: ADTN )

17.50 USD -0.69 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.89 26.23 25.79 25.97 1,415,353 +0.13(+0.50%)
Jun 28, 2007 25.01 26.04 24.98 25.84 2,109,532 +0.79(+3.15%)
Jun 27, 2007 24.40 25.05 24.40 25.05 816,323 +0.51(+2.08%)
Jun 26, 2007 24.71 24.96 24.40 24.54 804,857 -0.13(-0.53%)
Jun 25, 2007 24.84 25.00 24.39 24.67 1,052,853 -0.17(-0.68%)
Jun 22, 2007 25.29 25.34 24.67 24.84 1,809,931 -0.57(-2.24%)
Jun 21, 2007 24.94 25.47 24.85 25.41 1,568,431 +0.44(+1.76%)
Jun 20, 2007 26.00 26.10 24.87 24.97 2,161,400 -1.18(-4.51%)
Jun 19, 2007 26.28 26.35 25.82 26.15 1,119,400 -0.32(-1.21%)
Jun 18, 2007 26.36 26.70 26.29 26.47 459,300 +0.06(+0.23%)
Jun 15, 2007 26.35 26.41 25.98 26.41 961,500 +0.34(+1.30%)
Jun 14, 2007 26.10 26.37 26.00 26.07 908,600 -0.01(-0.04%)
Jun 13, 2007 25.85 26.17 25.60 26.08 889,100 +0.26(+1.01%)
Jun 12, 2007 26.00 26.14 25.49 25.82 1,158,900 -0.23(-0.88%)
Jun 11, 2007 25.98 26.17 25.70 26.05 745,853 -0.05(-0.19%)
Jun 08, 2007 25.35 26.12 24.56 26.10 1,143,678 +0.11(+0.42%)
Jun 07, 2007 26.40 26.65 25.95 25.99 772,996 -0.31(-1.18%)
Jun 06, 2007 26.71 26.71 26.07 26.30 586,529 -0.55(-2.05%)
Jun 05, 2007 26.96 27.00 26.46 26.85 529,298 -0.24(-0.89%)
Jun 04, 2007 26.95 27.31 26.79 27.09 670,021 +0.12(+0.44%)
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