Financial News

Adtran Inc (NQ: ADTN )

17.82 USD +0.03 (+0.17%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.25 23.50 23.15 23.45 441,278 +0.25(+1.08%)
Jul 28, 2017 23.30 23.50 23.15 23.20 310,194 -0.15(-0.64%)
Jul 27, 2017 23.40 23.70 23.25 23.35 417,864 +0.00(+0.00%)
Jul 26, 2017 23.80 24.00 23.27 23.35 319,054 -0.45(-1.89%)
Jul 25, 2017 23.75 24.05 23.60 23.80 370,012 +0.20(+0.85%)
Jul 24, 2017 23.25 23.70 23.25 23.60 451,105 +0.30(+1.29%)
Jul 21, 2017 23.85 23.85 23.30 23.30 456,317 -0.50(-2.10%)
Jul 20, 2017 23.85 21.85 23.80 929,006 +1.80(+8.18%)
Jul 19, 2017 21.50 22.65 21.45 22.00 1,353,238 +1.50(+7.32%)
Jul 18, 2017 20.50 20.60 20.05 20.50 580,578 +0.00(+0.00%)
Jul 17, 2017 20.35 20.60 20.20 20.50 251,222 +0.10(+0.49%)
Jul 14, 2017 20.30 20.42 20.15 20.40 149,881 +0.15(+0.74%)
Jul 13, 2017 20.80 20.80 20.20 20.25 208,778 -0.50(-2.41%)
Jul 12, 2017 20.55 20.85 20.50 20.75 215,013 +0.35(+1.72%)
Jul 11, 2017 20.50 20.52 20.25 20.40 136,256 -0.15(-0.73%)
Jul 10, 2017 20.40 20.70 20.40 20.55 249,693 +0.05(+0.24%)
Jul 07, 2017 20.05 20.50 20.05 20.50 152,743 +0.45(+2.24%)
Jul 06, 2017 20.50 20.55 20.00 20.05 226,411 -0.60(-2.91%)
Jul 05, 2017 20.75 20.85 20.60 20.65 332,401 -0.15(-0.72%)
Jul 03, 2017 20.75 20.80 20.60 20.80 122,601 +0.15(+0.73%)
Jun 30, 2017 20.45 20.85 20.30 20.65 396,555 +0.25(+1.23%)
Jun 29, 2017 20.50 20.50 20.30 20.40 284,494 -0.10(-0.49%)
Jun 28, 2017 20.15 20.60 20.15 20.50 411,012 +0.45(+2.24%)
Jun 27, 2017 19.95 20.15 19.80 20.05 191,305 +0.05(+0.25%)
Jun 26, 2017 19.95 20.25 19.95 20.00 297,440 +0.10(+0.50%)
Jun 23, 2017 20.10 19.90 1,492,530 +0.10(+0.51%)
Jun 22, 2017 19.70 19.92 19.52 19.80 118,408 +0.15(+0.76%)
Jun 21, 2017 20.20 20.20 19.65 19.65 203,353 -0.45(-2.24%)
Jun 20, 2017 20.35 20.35 20.10 20.10 192,362 -0.30(-1.47%)
Jun 19, 2017 20.45 20.45 20.12 20.40 181,203 +0.00(+0.00%)
Jun 16, 2017 20.05 20.50 19.95 20.40 355,532 +0.15(+0.74%)
Jun 15, 2017 20.15 20.50 20.15 20.25 138,232 -0.20(-0.98%)
Jun 14, 2017 20.65 20.65 20.25 20.45 178,692 -0.15(-0.73%)
Jun 13, 2017 20.50 20.65 20.40 20.60 142,426 +0.15(+0.73%)
Jun 12, 2017 20.70 20.70 20.35 20.45 200,350 -0.20(-0.97%)
Jun 09, 2017 20.60 20.85 20.45 20.65 294,807 +0.10(+0.49%)
Jun 08, 2017 20.40 20.70 20.30 20.55 204,085 +0.15(+0.74%)
Jun 07, 2017 20.55 20.62 20.23 20.40 267,111 -0.15(-0.73%)
Jun 06, 2017 20.40 20.62 20.35 20.55 229,204 +0.05(+0.24%)
Jun 05, 2017 20.35 20.55 20.25 20.50 237,505 +0.10(+0.49%)
Jun 02, 2017 20.45 20.70 20.20 20.40 250,957 +0.00(+0.00%)
Jun 01, 2017 19.40 20.40 19.25 20.40 312,892 +1.15(+5.97%)
May 31, 2017 19.75 19.90 19.25 19.25 503,494 -0.45(-2.28%)
May 30, 2017 19.90 19.90 19.62 19.70 329,581 -0.20(-1.01%)
May 26, 2017 19.65 20.05 19.65 19.90 271,471 +0.20(+1.02%)
May 25, 2017 19.85 20.00 19.55 19.70 285,366 -0.05(-0.25%)
May 24, 2017 19.60 19.85 19.48 19.75 254,275 +0.20(+1.02%)
May 23, 2017 19.80 19.90 19.40 19.55 635,499 -0.20(-1.01%)
May 22, 2017 19.60 19.80 19.40 19.75 275,889 +0.20(+1.02%)
May 19, 2017 19.40 19.70 19.35 19.55 611,324 +0.20(+1.03%)
May 18, 2017 19.75 20.00 19.15 19.35 712,024 -0.55(-2.76%)
May 17, 2017 19.80 20.20 19.80 19.90 465,611 -0.15(-0.75%)
May 16, 2017 20.20 20.20 19.95 20.05 297,885 -0.10(-0.50%)
May 15, 2017 20.25 20.35 20.00 20.15 285,853 +0.05(+0.25%)
May 12, 2017 20.15 20.17 19.95 20.10 210,238 -0.10(-0.50%)
May 11, 2017 20.20 20.30 19.95 20.20 155,106 -0.05(-0.25%)
May 10, 2017 19.90 20.50 19.90 20.25 373,220 +0.35(+1.76%)
May 09, 2017 20.00 20.15 19.90 19.90 376,266 -0.10(-0.50%)
May 08, 2017 20.05 20.15 19.95 20.00 321,788 -0.10(-0.50%)
May 05, 2017 19.95 20.15 19.92 20.10 353,419 +0.20(+1.01%)
May 04, 2017 20.05 20.20 19.90 19.90 238,251 -0.05(-0.25%)
May 03, 2017 20.10 20.20 19.90 19.95 414,974 -0.20(-0.99%)
May 02, 2017 20.05 20.20 19.90 20.15 292,119 +0.05(+0.25%)
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