Financial News

Adtran Inc (NQ: ADTN )

19.54 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 24.75 24.75 23.40 24.10 312,100 -0.12(-0.50%)
Feb 27, 2002 25.27 25.69 24.13 24.22 340,300 -0.91(-3.62%)
Feb 26, 2002 24.28 25.26 24.27 25.13 198,400 +0.35(+1.41%)
Feb 25, 2002 24.80 25.18 24.50 24.78 180,800 +0.08(+0.32%)
Feb 22, 2002 24.41 25.20 24.07 24.70 151,800 +0.29(+1.19%)
Feb 21, 2002 24.76 25.02 24.34 24.41 159,100 -0.35(-1.41%)
Feb 20, 2002 24.41 25.33 24.26 24.76 170,600 +0.31(+1.27%)
Feb 19, 2002 25.02 25.13 24.41 24.45 243,800 -0.61(-2.43%)
Feb 18, 2002 25.84 25.84 25.03 25.06 205,000 +0.00(+0.00%)
Feb 15, 2002 25.84 25.84 25.03 25.06 204,600 -0.91(-3.50%)
Feb 14, 2002 25.92 26.10 25.71 25.97 151,600 +0.06(+0.23%)
Feb 13, 2002 25.60 26.19 25.40 25.91 49,500 +0.27(+1.05%)
Feb 12, 2002 25.74 25.85 24.93 25.64 153,100 -0.25(-0.97%)
Feb 11, 2002 25.55 25.90 25.23 25.89 208,000 +0.12(+0.47%)
Feb 08, 2002 24.74 25.84 24.74 25.77 152,400 +0.99(+4.00%)
Feb 07, 2002 25.58 25.78 24.75 24.78 100,600 -0.63(-2.48%)
Feb 06, 2002 26.00 26.13 25.27 25.41 145,000 -0.59(-2.27%)
Feb 05, 2002 25.50 26.26 25.00 26.00 130,100 +0.25(+0.97%)
Feb 04, 2002 26.50 26.81 25.66 25.75 162,100 -1.03(-3.85%)
Feb 01, 2002 26.90 27.04 26.40 26.78 289,700 -0.10(-0.37%)
Jan 31, 2002 27.07 27.35 26.41 26.88 326,000 -0.20(-0.74%)
Jan 30, 2002 26.89 27.12 26.06 27.08 143,800 +0.21(+0.78%)
Jan 29, 2002 27.50 27.75 26.33 26.87 130,300 -0.53(-1.93%)
Jan 28, 2002 27.00 27.55 27.00 27.40 75,500 +0.02(+0.07%)
Jan 25, 2002 26.90 27.40 26.75 27.38 71,300 +0.38(+1.41%)
Jan 24, 2002 27.06 27.70 26.75 27.00 125,000 -0.33(-1.21%)
Jan 23, 2002 26.90 27.50 26.67 27.33 105,500 +0.40(+1.49%)
Jan 22, 2002 27.46 27.78 26.77 26.93 132,300 -0.86(-3.09%)
Jan 21, 2002 27.71 28.17 27.26 27.79 186,200 +0.00(+0.00%)
Jan 18, 2002 27.71 28.17 27.26 27.79 184,300 -0.18(-0.64%)
Jan 17, 2002 27.75 28.24 27.29 27.97 151,400 +0.30(+1.08%)
Jan 16, 2002 28.00 28.20 27.60 27.67 188,200 -0.83(-2.91%)
Jan 15, 2002 27.69 28.50 27.69 28.50 199,700 +0.68(+2.44%)
Jan 14, 2002 28.89 29.65 27.26 27.82 308,400 -0.98(-3.40%)
Jan 11, 2002 28.56 29.74 28.26 28.80 297,700 +0.09(+0.31%)
Jan 10, 2002 28.80 28.98 28.55 28.71 166,700 +3.19(+12.50%)
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