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 (%)
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%)
May 01, 2017 20.05 20.25 19.88 20.10 377,195 +0.10(+0.50%)
Apr 28, 2017 20.00 20.15 19.80 20.00 402,352 +0.00(+0.00%)
Apr 27, 2017 20.05 20.20 19.92 20.00 255,281 -0.05(-0.25%)
Apr 26, 2017 20.20 20.35 19.90 20.05 357,269 -0.05(-0.25%)
Apr 25, 2017 20.15 20.35 20.05 20.10 216,530 +0.10(+0.50%)
Apr 24, 2017 19.95 20.10 19.75 20.00 356,649 +0.35(+1.78%)
Apr 21, 2017 19.85 20.10 19.58 19.65 526,176 -0.20(-1.01%)
Apr 20, 2017 21.35 21.35 19.65 19.85 882,608 +0.05(+0.25%)
Apr 19, 2017 20.70 20.85 19.20 19.80 1,496,065 +0.20(+1.02%)
Apr 18, 2017 19.10 19.65 19.10 19.60 402,868 +0.35(+1.82%)
Apr 17, 2017 19.10 19.40 19.05 19.25 314,391 +0.15(+0.79%)
Apr 13, 2017 19.60 19.65 18.92 19.10 288,818 -0.50(-2.55%)
Apr 12, 2017 19.90 19.95 19.55 19.60 233,327 -0.35(-1.75%)
Apr 11, 2017 19.80 20.10 19.75 19.95 316,196 +0.05(+0.25%)
Apr 10, 2017 20.05 20.15 19.77 19.90 161,375 -0.15(-0.75%)
Apr 07, 2017 19.90 20.15 19.85 20.05 262,813 +0.10(+0.50%)
Apr 06, 2017 19.85 20.05 19.70 19.95 232,852 +0.05(+0.25%)
Apr 05, 2017 20.10 20.35 19.70 19.90 347,387 -0.10(-0.50%)
Apr 04, 2017 20.15 20.35 19.88 20.00 283,859 -0.15(-0.74%)
Apr 03, 2017 20.75 20.85 20.12 20.15 289,282 -0.60(-2.89%)
Mar 31, 2017 21.05 21.20 20.60 20.75 623,650 -0.30(-1.43%)
Mar 30, 2017 21.10 21.25 20.95 21.05 240,824 -0.05(-0.24%)
Mar 29, 2017 21.00 21.15 20.80 21.10 464,855 +0.05(+0.24%)
Mar 28, 2017 21.10 21.15 20.85 21.05 201,879 -0.10(-0.47%)
Mar 27, 2017 20.75 21.25 20.75 21.15 417,075 +0.05(+0.24%)
Mar 24, 2017 21.30 21.52 21.10 21.10 260,119 -0.20(-0.94%)
Mar 23, 2017 20.85 21.50 20.60 21.30 253,327 +0.50(+2.40%)
Mar 22, 2017 20.95 21.15 20.65 20.80 362,497 -0.25(-1.19%)
Mar 21, 2017 21.55 21.65 21.00 21.05 223,006 -0.45(-2.09%)
Mar 20, 2017 21.55 21.62 21.40 21.50 168,964 -0.10(-0.46%)
Mar 17, 2017 21.25 21.65 21.05 21.60 730,908 +0.30(+1.41%)
Mar 16, 2017 21.40 21.40 21.10 21.30 485,762 +0.00(+0.00%)
Mar 15, 2017 21.25 21.45 21.17 21.30 335,679 +0.10(+0.47%)
Mar 14, 2017 21.10 21.20 20.95 21.20 121,857 +0.00(+0.00%)
Mar 13, 2017 21.30 21.30 21.00 21.20 191,142 -0.05(-0.24%)
Mar 10, 2017 21.15 21.35 21.00 21.25 206,607 +0.10(+0.47%)
Mar 09, 2017 21.20 21.30 21.10 21.15 186,179 -0.10(-0.47%)
Mar 08, 2017 21.35 21.70 21.20 21.25 165,546 -0.20(-0.93%)
Mar 07, 2017 21.55 21.70 21.40 21.45 146,585 -0.15(-0.69%)
Mar 06, 2017 21.45 21.70 21.35 21.60 150,225 +0.05(+0.23%)
Mar 03, 2017 21.55 21.65 21.05 21.55 328,202 -0.05(-0.23%)
Mar 02, 2017 21.80 21.90 21.48 21.60 184,724 -0.25(-1.14%)
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