Financial News

Adtran Inc (NQ: ADTN )

22.41 USD -0.19 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.49 32.00 31.26 31.50 716,996 +0.24(+0.77%)
Sep 29, 2005 31.06 31.62 30.85 31.26 700,508 +0.30(+0.97%)
Sep 28, 2005 31.05 31.27 30.81 30.96 524,556 +0.10(+0.32%)
Sep 27, 2005 30.80 31.07 30.31 30.86 569,155 +0.16(+0.52%)
Sep 26, 2005 31.00 31.50 30.53 30.70 1,343,844 -0.20(-0.65%)
Sep 23, 2005 30.90 31.15 30.11 30.90 1,042,007 -0.11(-0.35%)
Sep 22, 2005 31.01 31.31 30.40 31.01 838,831 +0.04(+0.13%)
Sep 21, 2005 31.30 31.30 30.72 30.97 823,957 -0.41(-1.31%)
Sep 20, 2005 30.47 32.05 30.46 31.38 1,707,837 +1.14(+3.77%)
Sep 19, 2005 30.78 30.78 30.18 30.24 476,925 -0.36(-1.18%)
Sep 16, 2005 30.75 30.87 30.20 30.60 1,371,326 +0.04(+0.13%)
Sep 15, 2005 30.21 30.83 30.17 30.56 1,137,572 +0.53(+1.76%)
Sep 14, 2005 30.68 30.88 29.72 30.03 909,300 -0.82(-2.66%)
Sep 13, 2005 29.93 31.25 29.35 30.85 2,374,004 +1.14(+3.84%)
Sep 12, 2005 29.37 29.93 29.23 29.71 557,171 +0.34(+1.16%)
Sep 09, 2005 29.80 30.10 29.33 29.37 770,959 -0.62(-2.07%)
Sep 08, 2005 29.58 30.01 29.02 29.99 1,451,905 +0.45(+1.52%)
Sep 07, 2005 29.41 30.43 29.01 29.54 6,762,779 +4.43(+17.64%)
Sep 06, 2005 25.06 25.20 24.92 25.11 688,081 +0.11(+0.44%)
Sep 02, 2005 25.21 25.35 24.75 25.00 488,500 -0.10(-0.40%)
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