Financial News

Adtran Inc (NQ: ADTN )

19.54 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.24 25.94 24.81 25.39 785,200 -0.02(-0.08%)
Oct 30, 2002 23.50 25.42 23.22 25.41 607,800 +1.99(+8.50%)
Oct 29, 2002 23.53 23.53 22.83 23.42 464,900 +0.02(+0.09%)
Oct 28, 2002 23.13 23.82 22.91 23.40 398,522 +0.15(+0.65%)
Oct 25, 2002 22.50 23.34 22.40 23.25 342,420 +0.65(+2.88%)
Oct 24, 2002 21.90 23.06 21.70 22.60 710,400 -0.04(-0.18%)
Oct 23, 2002 22.26 22.75 21.35 22.64 408,695 +0.48(+2.17%)
Oct 22, 2002 22.06 22.96 21.63 22.16 376,400 +0.06(+0.27%)
Oct 21, 2002 20.67 22.10 19.70 22.10 414,600 +1.26(+6.05%)
Oct 18, 2002 21.10 21.11 20.26 20.84 437,100 -0.41(-1.93%)
Oct 17, 2002 21.34 21.57 21.00 21.25 571,767 +0.25(+1.19%)
Oct 16, 2002 21.70 21.70 20.76 21.00 577,600 -0.73(-3.36%)
Oct 15, 2002 20.10 22.64 20.09 21.73 932,500 +1.93(+9.75%)
Oct 14, 2002 21.56 21.74 19.32 19.80 1,300,575 -1.21(-5.77%)
Oct 11, 2002 20.85 21.88 20.54 21.01 648,637 +0.43(+2.10%)
Oct 10, 2002 19.87 20.60 19.87 20.58 720,200 +0.78(+3.94%)
Oct 09, 2002 19.70 20.49 19.70 19.80 516,300 -0.12(-0.60%)
Oct 08, 2002 19.49 20.14 19.43 19.92 909,100 +0.52(+2.68%)
Oct 07, 2002 19.70 19.92 19.34 19.40 810,500 -0.23(-1.17%)
Oct 04, 2002 18.25 20.42 18.00 19.63 1,836,867 +1.62(+8.99%)
Oct 03, 2002 17.46 18.85 17.45 18.01 2,137,800 +3.00(+19.99%)
Oct 02, 2002 15.32 15.95 15.00 15.01 403,884 -0.22(-1.44%)
Oct 01, 2002 15.66 15.84 14.92 15.23 505,900 -0.37(-2.37%)
Sep 30, 2002 15.25 15.95 14.90 15.60 345,752 +0.12(+0.78%)
Sep 27, 2002 16.64 16.64 15.03 15.48 933,300 -1.41(-8.35%)
Sep 26, 2002 17.00 17.24 16.79 16.89 140,000 +0.04(+0.24%)
Sep 25, 2002 16.30 17.09 16.30 16.85 258,776 +0.50(+3.06%)
Sep 24, 2002 16.50 17.08 16.15 16.35 471,626 -0.35(-2.10%)
Sep 23, 2002 16.91 17.03 16.47 16.70 129,600 -0.27(-1.59%)
Sep 20, 2002 17.10 17.31 16.93 16.97 372,689 -0.04(-0.24%)
Sep 19, 2002 17.55 17.77 17.00 17.01 237,600 -0.61(-3.46%)
Sep 18, 2002 17.85 17.98 17.53 17.62 211,900 -0.32(-1.78%)
Sep 17, 2002 18.98 19.00 17.90 17.94 175,400 -0.72(-3.85%)
Sep 16, 2002 18.99 18.99 18.66 18.66 233,600 -0.16(-0.86%)
Sep 13, 2002 18.60 19.08 18.59 18.82 239,286 +0.21(+1.13%)
Sep 12, 2002 18.65 18.87 18.55 18.61 119,150 -0.40(-2.10%)
Sep 11, 2002 18.50 19.22 18.48 19.01 73,300 +0.20(+1.06%)
Sep 10, 2002 18.50 18.92 18.50 18.81 142,874 +0.07(+0.37%)
Sep 09, 2002 18.80 19.10 18.12 18.74 152,450 -0.02(-0.11%)
Sep 06, 2002 18.41 18.85 18.31 18.76 204,900 +0.45(+2.46%)
Sep 05, 2002 18.18 18.73 17.77 18.31 451,500 -0.01(-0.05%)
Sep 04, 2002 17.24 18.48 17.12 18.32 318,000 +1.32(+7.76%)
Sep 03, 2002 17.35 17.45 16.57 17.00 223,500 -0.39(-2.24%)
Aug 30, 2002 18.80 19.11 17.38 17.39 416,500 -1.41(-7.50%)
Aug 29, 2002 19.40 19.40 18.80 18.80 208,177 -0.61(-3.14%)
Aug 28, 2002 19.66 19.75 19.41 19.41 216,400 -0.30(-1.52%)
Aug 27, 2002 20.40 20.40 19.67 19.71 83,350 -0.55(-2.71%)
Aug 26, 2002 19.85 20.32 19.71 20.26 89,300 +0.45(+2.27%)
Aug 23, 2002 20.66 20.66 19.63 19.81 152,806 -0.61(-2.99%)
Aug 22, 2002 20.53 20.75 20.25 20.42 163,500 -0.16(-0.78%)
Aug 21, 2002 19.87 20.58 19.85 20.58 111,508 +0.74(+3.73%)
Aug 20, 2002 19.85 19.99 19.55 19.84 7,900,000 +0.11(+0.56%)
Aug 16, 2002 19.25 19.75 19.07 19.73 96,353 +0.33(+1.70%)
Aug 15, 2002 19.62 19.75 18.50 19.40 97,600 -0.07(-0.36%)
Aug 14, 2002 18.41 19.62 18.40 19.47 186,200 +1.35(+7.45%)
Aug 13, 2002 19.07 19.58 18.09 18.12 114,013 -1.24(-6.40%)
Aug 12, 2002 19.30 19.55 18.57 19.36 89,580 +0.56(+2.98%)
Aug 07, 2002 18.90 19.25 18.32 18.80 230,331 +0.26(+1.40%)
Aug 06, 2002 17.84 18.82 17.34 18.54 202,528 +1.00(+5.70%)
Aug 05, 2002 18.04 18.20 17.54 17.54 140,701 -0.66(-3.63%)
Aug 02, 2002 18.69 18.69 17.76 18.20 188,458 -0.55(-2.93%)
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