Financial News

Adtran Inc (NQ: ADTN )

21.11 USD +0.51 (+2.48%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.46 18.46 17.92 17.95 466,958 -0.59(-3.21%)
Mar 28, 2003 18.52 18.86 18.45 18.55 463,248 +0.01(+0.08%)
Mar 27, 2003 18.52 18.74 18.18 18.54 469,212 -0.09(-0.51%)
Mar 26, 2003 18.70 18.84 18.38 18.63 510,809 +0.13(+0.70%)
Mar 25, 2003 18.25 18.74 18.18 18.50 463,866 +0.16(+0.87%)
Mar 24, 2003 18.70 18.88 18.11 18.34 809,920 -0.73(-3.83%)
Mar 21, 2003 18.51 19.07 18.42 19.07 1,334,171 +0.67(+3.64%)
Mar 20, 2003 17.17 18.50 17.11 18.40 1,924,734 +1.38(+8.11%)
Mar 19, 2003 17.05 17.30 16.89 17.02 929,849 -0.03(-0.18%)
Mar 18, 2003 16.98 17.35 16.60 17.05 1,627,595 +0.41(+2.49%)
Mar 17, 2003 15.53 16.64 15.51 16.64 508,241 +0.92(+5.82%)
Mar 14, 2003 15.73 16.28 15.67 15.72 446,999 -0.04(-0.22%)
Mar 13, 2003 14.90 15.79 14.88 15.76 672,900 +0.98(+6.60%)
Mar 12, 2003 15.05 15.30 14.40 14.78 1,183,365 -0.35(-2.31%)
Mar 11, 2003 15.42 15.75 15.05 15.13 582,900 -0.43(-2.79%)
Mar 10, 2003 15.66 15.78 15.38 15.56 272,900 -0.16(-1.02%)
Mar 07, 2003 15.15 15.76 15.07 15.72 468,300 +0.29(+1.85%)
Mar 06, 2003 15.38 15.47 15.00 15.44 674,400 -0.10(-0.61%)
Mar 05, 2003 15.53 15.74 15.35 15.54 418,300 -0.09(-0.58%)
Mar 04, 2003 15.38 15.82 15.05 15.62 849,100 +0.15(+0.97%)
Mar 03, 2003 16.12 16.20 15.47 15.47 809,300 -0.62(-3.85%)
Feb 28, 2003 15.93 16.32 15.88 16.09 430,200 +0.09(+0.59%)
Feb 27, 2003 16.17 16.17 15.71 16.00 801,700 -0.13(-0.81%)
Feb 26, 2003 16.01 16.38 15.88 16.13 743,400 +0.05(+0.31%)
Feb 25, 2003 16.23 16.30 15.60 16.08 841,000 -0.33(-1.98%)
Feb 24, 2003 16.08 16.47 15.91 16.41 949,300 +0.32(+1.96%)
Feb 21, 2003 15.72 16.13 15.23 16.09 2,270,200 +0.19(+1.16%)
Feb 20, 2003 16.92 17.02 15.72 15.90 2,172,200 -1.07(-6.30%)
Feb 19, 2003 17.41 17.47 16.82 16.98 817,400 -0.41(-2.36%)
Feb 18, 2003 17.11 17.59 17.00 17.39 534,500 +0.41(+2.42%)
Feb 14, 2003 16.95 17.36 16.51 16.98 698,200 -0.02(-0.15%)
Feb 13, 2003 17.45 17.45 16.70 17.00 680,800 -0.34(-1.96%)
Feb 12, 2003 17.71 17.98 17.27 17.34 360,300 -0.34(-1.92%)
Feb 11, 2003 18.26 18.44 17.48 17.68 610,000 -0.49(-2.67%)
Feb 10, 2003 17.36 18.25 17.23 18.17 1,132,300 +0.89(+5.12%)
Feb 07, 2003 17.15 17.36 17.12 17.28 629,600 +0.26(+1.50%)
Feb 06, 2003 16.64 17.41 16.62 17.02 625,500 -0.09(-0.50%)
Feb 05, 2003 16.82 17.31 16.75 17.11 666,500 +0.32(+1.88%)
Feb 04, 2003 16.73 16.80 16.42 16.80 527,800 +0.01(+0.09%)
Feb 03, 2003 16.84 16.85 16.42 16.78 291,300 -0.03(-0.18%)
Jan 31, 2003 16.36 16.96 16.29 16.81 431,200 +0.31(+1.88%)
Jan 30, 2003 16.86 17.09 16.43 16.50 317,540 -0.36(-2.16%)
Jan 29, 2003 16.69 17.01 16.07 16.86 645,700 +0.02(+0.15%)
Jan 28, 2003 16.50 16.91 16.33 16.84 744,000 +0.43(+2.65%)
Jan 27, 2003 17.20 17.21 16.28 16.41 1,890,000 -0.97(-5.58%)
Jan 24, 2003 18.05 18.09 17.25 17.38 1,030,000 -0.55(-3.07%)
Jan 23, 2003 18.56 18.80 17.72 17.92 830,700 -0.33(-1.81%)
Jan 22, 2003 17.83 18.39 17.55 18.25 796,300 +0.38(+2.13%)
Jan 21, 2003 17.76 18.45 17.12 17.88 1,566,400 -0.25(-1.35%)
Jan 17, 2003 19.50 19.67 18.01 18.12 3,143,900 -1.93(-9.63%)
Jan 16, 2003 20.10 20.36 19.92 20.05 1,081,400 -0.13(-0.64%)
Jan 15, 2003 20.20 20.64 19.88 20.18 1,293,800 +0.06(+0.30%)
Jan 14, 2003 19.54 20.18 19.35 20.12 976,700 +0.55(+2.81%)
Jan 13, 2003 19.69 19.93 19.48 19.57 573,600 +0.01(+0.05%)
Jan 10, 2003 18.85 19.94 18.62 19.56 1,147,300 +0.64(+3.36%)
Jan 09, 2003 17.83 19.09 17.77 18.92 905,800 +1.19(+6.71%)
Jan 08, 2003 17.88 17.92 17.57 17.74 750,400 -0.24(-1.34%)
Jan 07, 2003 18.14 18.41 17.90 17.98 1,078,700 -0.15(-0.85%)
Jan 06, 2003 18.11 18.62 17.94 18.13 957,900 -0.01(-0.06%)
Jan 03, 2003 17.62 18.70 17.59 18.14 2,762,100 +1.38(+8.20%)
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