Financial News

Adtran Inc (NQ: ADTN )

19.05 USD -0.39 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.74 25.08 24.71 24.89 613,349 +0.13(+0.53%)
May 29, 2008 24.04 25.19 24.00 24.76 926,340 +0.60(+2.48%)
May 28, 2008 24.31 24.33 23.98 24.16 538,267 +0.01(+0.04%)
May 27, 2008 23.99 24.48 23.75 24.15 705,685 +0.24(+1.00%)
May 26, 2008 23.75 24.10 23.58 23.91 743,115 +0.00(+0.00%)
May 23, 2008 23.75 24.10 23.58 23.91 743,115 -0.09(-0.37%)
May 22, 2008 23.74 24.39 23.37 24.00 716,551 +0.28(+1.18%)
May 21, 2008 24.27 24.85 23.64 23.72 929,914 -0.46(-1.90%)
May 20, 2008 24.53 24.65 23.84 24.18 935,674 -0.49(-1.99%)
May 19, 2008 24.93 25.19 24.54 24.67 697,490 -0.35(-1.40%)
May 16, 2008 25.09 25.11 24.66 25.02 613,974 +0.03(+0.12%)
May 15, 2008 24.75 25.00 24.69 24.99 457,261 +0.25(+1.01%)
May 14, 2008 24.21 25.02 24.15 24.74 911,232 +0.55(+2.27%)
May 13, 2008 24.20 24.30 23.85 24.19 391,497 +0.00(+0.00%)
May 12, 2008 23.86 24.33 23.82 24.19 631,307 +0.58(+2.46%)
May 09, 2008 23.28 23.87 23.18 23.61 445,366 +0.18(+0.77%)
May 08, 2008 23.36 23.56 22.90 23.43 720,129 +0.11(+0.47%)
May 07, 2008 23.79 24.10 23.18 23.32 620,496 -0.39(-1.64%)
May 06, 2008 23.30 23.86 23.06 23.71 692,270 +0.35(+1.50%)
May 05, 2008 23.46 23.87 23.25 23.36 1,321,197 -0.10(-0.43%)
May 02, 2008 23.98 24.00 23.32 23.46 696,046 -0.46(-1.92%)
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