Financial News

Adtran Inc (NQ: ADTN )

19.71 USD +0.17 (+0.87%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.21 16.58 15.87 16.21 493,284 +0.16(+1.00%)
Mar 30, 2009 15.90 16.11 15.54 16.05 439,108 -0.45(-2.73%)
Mar 26, 2009 16.44 16.70 16.30 16.50 1,353,712 +0.34(+2.10%)
Mar 25, 2009 16.09 16.49 15.68 16.16 559,147 +0.25(+1.57%)
Mar 24, 2009 16.40 16.48 15.64 15.91 882,015 -0.58(-3.52%)
Mar 23, 2009 16.02 16.49 15.70 16.49 778,551 +0.82(+5.23%)
Mar 20, 2009 16.53 16.60 15.55 15.67 813,376 -0.72(-4.39%)
Mar 19, 2009 16.74 16.74 16.28 16.39 408,839 -0.32(-1.92%)
Mar 18, 2009 16.18 16.73 15.96 16.71 688,837 +0.50(+3.08%)
Mar 17, 2009 15.33 16.21 15.32 16.21 727,002 +0.92(+6.02%)
Mar 16, 2009 15.55 15.69 15.26 15.29 384,546 -0.18(-1.16%)
Mar 13, 2009 15.43 15.54 15.22 15.47 411,680 +0.03(+0.19%)
Mar 12, 2009 14.63 15.48 14.44 15.44 751,020 +0.80(+5.46%)
Mar 11, 2009 14.61 14.97 14.48 14.64 403,084 +0.02(+0.14%)
Mar 10, 2009 14.03 14.62 13.94 14.62 814,939 +0.70(+5.03%)
Mar 09, 2009 13.98 14.35 13.87 13.92 530,802 -0.22(-1.56%)
Mar 06, 2009 14.22 14.43 13.76 14.14 590,926 +0.08(+0.57%)
Mar 05, 2009 14.33 14.65 14.04 14.06 491,078 -0.50(-3.43%)
Mar 04, 2009 14.11 14.79 13.91 14.56 673,799 +0.72(+5.20%)
Mar 02, 2009 14.26 14.29 13.75 13.84 936,112 -0.60(-4.16%)
Feb 27, 2009 14.28 14.84 14.22 14.44 547,691 +0.07(+0.49%)
Feb 26, 2009 14.90 15.01 14.34 14.37 525,867 -0.39(-2.64%)
Feb 25, 2009 14.75 15.00 14.43 14.76 522,027 -0.02(-0.14%)
Feb 24, 2009 14.58 14.85 14.41 14.78 802,108 +0.39(+2.71%)
Feb 23, 2009 15.09 15.17 14.37 14.39 694,145 -0.67(-4.45%)
Feb 20, 2009 14.82 15.24 14.81 15.06 1,316,618 +0.05(+0.33%)
Feb 19, 2009 14.93 15.57 14.93 15.01 1,308,264 +0.14(+0.94%)
Feb 18, 2009 15.01 15.10 14.64 14.87 958,378 -0.13(-0.87%)
Feb 17, 2009 15.01 15.18 14.74 15.00 1,310,944 -0.37(-2.41%)
Feb 13, 2009 15.24 15.77 15.24 15.37 643,802 +0.20(+1.32%)
Feb 12, 2009 15.09 15.56 15.05 15.17 1,667,957 -0.24(-1.56%)
Feb 11, 2009 15.19 15.54 15.10 15.41 979,189 +0.23(+1.52%)
Feb 10, 2009 15.54 15.73 15.11 15.18 1,083,045 -0.43(-2.75%)
Feb 09, 2009 15.36 15.78 15.18 15.61 737,953 +0.22(+1.43%)
Feb 06, 2009 15.03 15.43 14.92 15.39 768,275 +0.35(+2.33%)
Feb 05, 2009 14.51 15.24 14.20 15.04 827,362 +0.08(+0.53%)
Feb 04, 2009 15.00 15.10 14.62 14.96 1,513,557 +0.01(+0.07%)
Feb 03, 2009 14.98 15.04 14.53 14.95 871,721 +0.00(+0.00%)
Feb 02, 2009 15.03 15.17 14.87 14.95 1,274,281 -0.20(-1.32%)
Jan 30, 2009 15.87 15.87 15.01 15.15 1,625,981 -0.55(-3.50%)
Jan 29, 2009 16.11 16.11 15.60 15.70 607,500 -0.52(-3.21%)
Jan 28, 2009 16.29 16.58 16.07 16.22 1,048,957 -0.05(-0.31%)
Jan 27, 2009 16.38 16.68 16.16 16.27 1,023,694 -0.10(-0.61%)
Jan 26, 2009 15.96 16.47 15.79 16.37 972,826 +0.44(+2.76%)
Jan 23, 2009 15.76 16.23 15.60 15.93 1,131,420 -0.02(-0.13%)
Jan 22, 2009 15.72 16.29 15.41 15.95 1,246,409 +0.06(+0.38%)
Jan 21, 2009 13.85 16.10 13.62 15.89 3,343,121 +1.40(+9.66%)
Jan 20, 2009 15.09 15.48 14.22 14.49 1,622,163 -0.80(-5.23%)
Jan 16, 2009 15.04 15.33 14.52 15.29 1,183,660 +0.45(+3.03%)
Jan 15, 2009 14.27 15.02 13.83 14.84 2,009,432 +0.72(+5.10%)
Jan 14, 2009 15.60 15.72 14.09 14.12 2,146,003 -1.69(-10.69%)
Jan 13, 2009 15.51 15.87 15.41 15.81 986,366 +0.25(+1.61%)
Jan 12, 2009 15.47 15.65 15.40 15.56 943,164 +0.06(+0.39%)
Jan 09, 2009 15.59 15.82 15.15 15.50 956,352 +0.05(+0.32%)
Jan 08, 2009 15.42 15.60 15.23 15.45 962,036 +0.02(+0.13%)
Jan 07, 2009 15.50 15.80 15.32 15.43 856,079 -0.27(-1.72%)
Jan 06, 2009 15.17 15.81 15.17 15.70 722,897 +0.66(+4.39%)
Jan 05, 2009 15.02 15.25 14.79 15.04 674,410 +0.01(+0.07%)
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