Financial News

Adtran Inc (NQ: ADTN )

20.60 USD -0.95 (-4.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 32.58 33.00 31.99 32.59 1,404,200 +0.16(+0.49%)
Feb 26, 2004 31.65 32.78 31.56 32.43 1,053,400 +0.82(+2.59%)
Feb 25, 2004 30.50 32.30 30.37 31.61 2,439,300 +1.55(+5.16%)
Feb 24, 2004 30.01 30.49 29.57 30.06 1,741,100 +0.14(+0.47%)
Feb 23, 2004 30.94 31.20 29.26 29.92 739,300 -0.78(-2.54%)
Feb 20, 2004 31.24 31.57 29.75 30.70 1,120,700 -0.71(-2.26%)
Feb 19, 2004 32.65 33.11 31.33 31.41 635,300 -1.07(-3.29%)
Feb 18, 2004 33.26 33.45 32.27 32.48 570,300 -0.20(-0.61%)
Feb 17, 2004 31.88 33.04 31.87 32.68 1,535,000 +1.18(+3.75%)
Feb 13, 2004 31.35 31.86 31.32 31.50 1,044,300 +0.25(+0.80%)
Feb 12, 2004 31.90 31.90 30.93 31.25 1,058,400 -0.85(-2.65%)
Feb 11, 2004 31.99 32.43 31.10 32.10 2,213,000 +0.40(+1.26%)
Feb 10, 2004 32.59 32.70 31.59 31.70 1,067,200 -0.97(-2.97%)
Feb 09, 2004 33.10 33.23 32.23 32.67 535,900 -0.33(-1.00%)
Feb 06, 2004 32.72 33.00 32.23 33.00 678,900 +0.36(+1.10%)
Feb 05, 2004 32.44 33.00 32.43 32.64 586,500 +0.46(+1.43%)
Feb 04, 2004 33.61 33.61 32.02 32.18 1,116,100 -1.51(-4.48%)
Feb 03, 2004 34.75 35.31 33.52 33.69 1,521,200 -1.88(-5.29%)
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