Financial News

Adtran Inc (NQ: ADTN )

18.50 USD -0.97 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.40 22.95 22.40 22.41 825,800 -0.11(-0.49%)
Nov 29, 2004 22.81 23.05 22.28 22.52 1,096,900 -0.15(-0.66%)
Nov 26, 2004 22.99 22.99 22.67 22.67 39,800 -0.25(-1.09%)
Nov 24, 2004 22.76 22.98 22.70 22.92 318,900 +0.35(+1.55%)
Nov 23, 2004 22.68 22.79 22.35 22.57 327,000 -0.17(-0.75%)
Nov 22, 2004 22.48 22.85 22.21 22.74 609,200 +0.12(+0.53%)
Nov 19, 2004 23.29 23.53 22.52 22.62 510,900 -0.73(-3.13%)
Nov 18, 2004 23.50 23.69 23.23 23.35 316,700 -0.27(-1.14%)
Nov 17, 2004 23.44 23.90 23.29 23.62 614,800 +0.31(+1.33%)
Nov 16, 2004 23.36 23.50 23.05 23.31 701,900 -0.14(-0.60%)
Nov 15, 2004 22.47 23.80 22.47 23.45 1,335,200 +0.90(+4.00%)
Nov 12, 2004 22.03 22.78 21.87 22.55 1,660,400 +1.08(+5.03%)
Nov 11, 2004 21.24 21.50 21.05 21.47 1,031,500 +0.62(+2.97%)
Nov 10, 2004 20.85 21.01 20.59 20.85 1,228,300 +0.00(+0.00%)
Nov 09, 2004 21.60 21.60 20.81 20.85 1,083,400 -0.53(-2.48%)
Nov 08, 2004 21.50 21.90 21.26 21.38 633,100 -0.25(-1.16%)
Nov 05, 2004 21.79 21.95 21.41 21.63 914,400 +0.08(+0.37%)
Nov 04, 2004 21.75 21.75 20.80 21.55 1,568,500 -0.30(-1.37%)
Nov 03, 2004 22.19 22.55 21.67 21.85 715,200 +0.12(+0.55%)
Nov 02, 2004 21.40 22.23 21.40 21.73 792,000 +0.27(+1.26%)
Nov 01, 2004 21.61 21.70 21.33 21.46 800,400 -0.14(-0.65%)
Oct 29, 2004 21.28 21.82 21.00 21.60 1,127,300 +0.30(+1.41%)
Oct 28, 2004 21.52 21.58 21.08 21.30 1,219,200 +0.03(+0.14%)
Oct 27, 2004 20.80 21.33 20.58 21.27 518,300 +0.38(+1.82%)
Oct 26, 2004 20.83 21.05 20.33 20.89 650,100 +0.04(+0.19%)
Oct 25, 2004 20.59 21.30 20.45 20.85 592,300 +0.23(+1.12%)
Oct 22, 2004 20.85 21.00 20.37 20.62 889,500 -0.23(-1.10%)
Oct 21, 2004 21.57 21.60 20.77 20.85 2,453,300 -1.34(-6.04%)
Oct 20, 2004 22.35 22.40 21.99 22.19 405,700 -0.19(-0.85%)
Oct 19, 2004 22.30 23.04 22.20 22.38 987,700 +0.21(+0.95%)
Oct 18, 2004 21.66 22.34 21.66 22.17 799,100 +0.35(+1.60%)
Oct 15, 2004 21.86 22.11 21.77 21.82 533,300 +0.04(+0.18%)
Oct 14, 2004 22.05 22.14 21.59 21.78 961,500 -0.27(-1.22%)
Oct 13, 2004 22.24 22.42 21.82 22.05 1,670,400 +0.67(+3.13%)
Oct 12, 2004 20.08 21.74 19.85 21.38 3,468,200 +0.91(+4.45%)
Oct 11, 2004 20.49 20.95 20.46 20.47 727,800 +0.06(+0.29%)
Oct 08, 2004 20.40 20.62 20.05 20.41 1,010,600 -0.09(-0.44%)
Oct 07, 2004 20.75 20.82 20.39 20.50 2,584,500 -0.29(-1.39%)
Oct 06, 2004 22.54 23.35 19.94 20.79 8,821,100 -2.70(-11.49%)
Oct 05, 2004 24.00 24.12 23.14 23.49 890,000 -0.68(-2.81%)
Oct 04, 2004 23.52 24.40 23.50 24.17 880,000 +0.99(+4.27%)
Oct 01, 2004 22.85 23.38 22.66 23.18 797,500 +0.50(+2.20%)
Sep 30, 2004 23.22 23.46 22.57 22.68 711,500 -0.47(-2.03%)
Sep 29, 2004 22.16 23.54 22.00 23.15 921,600 +0.78(+3.49%)
Sep 28, 2004 22.00 22.69 21.80 22.37 1,834,700 -0.89(-3.83%)
Sep 27, 2004 23.62 23.89 23.17 23.26 753,700 -0.45(-1.90%)
Sep 24, 2004 24.10 24.41 23.64 23.71 649,800 +0.03(+0.13%)
Sep 23, 2004 23.75 24.03 23.52 23.68 615,200 -0.09(-0.38%)
Sep 22, 2004 24.69 24.76 23.51 23.77 1,510,600 -1.21(-4.84%)
Sep 21, 2004 24.59 25.10 24.53 24.98 533,100 +0.40(+1.63%)
Sep 20, 2004 24.74 24.97 24.48 24.58 656,200 -0.22(-0.89%)
Sep 17, 2004 25.38 25.46 24.17 24.80 1,066,800 -0.63(-2.48%)
Sep 16, 2004 25.52 26.11 25.32 25.43 721,200 -0.14(-0.55%)
Sep 15, 2004 26.12 26.18 25.49 25.57 470,100 -0.56(-2.14%)
Sep 14, 2004 26.33 26.38 25.90 26.13 339,700 -0.17(-0.65%)
Sep 13, 2004 26.39 26.74 26.10 26.30 943,500 -0.13(-0.49%)
Sep 10, 2004 26.23 26.59 25.99 26.43 382,400 +0.23(+0.88%)
Sep 09, 2004 25.62 26.29 25.53 26.20 689,700 +0.67(+2.62%)
Sep 08, 2004 25.60 26.59 25.51 25.53 392,100 -0.32(-1.24%)
Sep 07, 2004 25.67 25.94 25.63 25.85 297,000 +0.32(+1.25%)
Sep 03, 2004 26.22 26.42 25.29 25.53 544,900 -0.94(-3.55%)
Sep 02, 2004 26.19 26.67 25.78 26.47 435,300 +0.26(+0.99%)
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