Financial News

Adtran Inc (NQ: ADTN )

21.14 USD +0.58 (+2.82%)
Official Closing Price Updated: 5:41 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.12 24.42 23.82 23.84 644,541 -0.17(-0.71%)
Sep 28, 2006 23.79 24.10 23.74 24.01 718,015 +0.12(+0.50%)
Sep 27, 2006 23.75 24.20 23.60 23.89 429,609 +0.00(+0.00%)
Sep 26, 2006 23.51 23.90 23.00 23.89 680,404 +0.38(+1.62%)
Sep 25, 2006 23.36 23.75 23.21 23.51 735,554 +0.27(+1.16%)
Sep 22, 2006 23.87 23.88 22.93 23.24 841,431 -0.64(-2.68%)
Sep 21, 2006 23.99 24.12 23.60 23.88 733,433 -0.01(-0.04%)
Sep 20, 2006 23.98 24.27 23.74 23.89 724,617 -0.05(-0.21%)
Sep 19, 2006 23.98 24.13 23.40 23.94 491,514 -0.08(-0.33%)
Sep 18, 2006 24.33 24.46 23.87 24.02 559,958 -0.42(-1.72%)
Sep 15, 2006 24.37 24.63 24.23 24.44 1,220,144 +0.22(+0.91%)
Sep 14, 2006 24.40 24.55 24.01 24.22 512,308 -0.22(-0.90%)
Sep 13, 2006 24.27 24.55 24.14 24.44 1,358,997 +0.23(+0.95%)
Sep 12, 2006 23.13 24.49 23.12 24.21 1,815,039 +1.02(+4.40%)
Sep 11, 2006 23.71 23.95 23.02 23.19 1,414,358 -0.65(-2.73%)
Sep 08, 2006 24.04 24.14 23.62 23.84 753,040 -0.07(-0.29%)
Sep 07, 2006 24.02 24.38 23.27 23.91 1,268,700 -0.10(-0.42%)
Sep 06, 2006 24.60 24.60 23.90 24.01 1,439,051 -0.87(-3.50%)
Sep 05, 2006 24.71 24.90 24.44 24.88 855,828 +0.22(+0.89%)
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