Financial News

Adtran Inc (NQ: ADTN )

18.19 USD -0.91 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.18 27.72 26.50 26.76 844,010 -0.53(-1.94%)
Jul 28, 2005 27.28 27.32 26.49 27.29 677,871 +0.14(+0.52%)
Jul 27, 2005 27.39 27.39 26.63 27.15 1,129,287 -0.10(-0.37%)
Jul 26, 2005 26.73 27.41 26.58 27.25 903,740 +0.45(+1.68%)
Jul 25, 2005 26.87 27.40 26.53 26.80 918,024 -0.07(-0.26%)
Jul 22, 2005 26.96 27.45 26.31 26.87 1,008,578 -0.15(-0.56%)
Jul 21, 2005 27.35 27.62 26.89 27.02 836,841 -0.47(-1.71%)
Jul 20, 2005 28.08 28.45 27.03 27.49 2,143,844 -0.92(-3.24%)
Jul 19, 2005 25.31 29.29 24.75 28.41 7,111,937 +3.05(+12.03%)
Jul 18, 2005 25.86 25.98 25.35 25.36 1,982,964 -0.71(-2.72%)
Jul 15, 2005 26.11 26.43 25.82 26.07 1,225,412 -0.55(-2.07%)
Jul 14, 2005 27.14 28.00 26.54 26.62 993,600 -0.41(-1.52%)
Jul 13, 2005 26.96 27.19 26.76 27.03 839,153 +0.24(+0.90%)
Jul 12, 2005 26.75 27.00 26.55 26.79 985,943 +0.01(+0.04%)
Jul 11, 2005 26.18 26.82 26.05 26.78 631,646 +0.68(+2.61%)
Jul 08, 2005 25.66 26.18 25.53 26.10 847,695 +0.38(+1.48%)
Jul 07, 2005 25.15 26.12 25.15 25.72 562,468 +0.02(+0.08%)
Jul 06, 2005 25.52 25.98 25.32 25.70 549,732 +0.35(+1.38%)
Jul 05, 2005 25.47 25.95 25.20 25.35 1,012,600 -0.19(-0.74%)
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