Financial News

Adtran Inc (NQ: ADTN )

17.79 USD -0.26 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.02 46.68 45.06 45.48 1,518,681 -0.44(-0.96%)
Feb 25, 2011 44.69 45.92 44.56 45.92 1,203,477 +1.23(+2.75%)
Feb 24, 2011 43.61 44.71 43.42 44.69 1,057,607 +0.99(+2.27%)
Feb 23, 2011 44.64 44.64 42.94 43.70 815,443 -0.86(-1.93%)
Feb 22, 2011 45.91 45.91 44.34 44.56 1,052,205 -1.65(-3.57%)
Feb 18, 2011 46.62 46.97 45.62 46.21 1,019,845 -0.41(-0.88%)
Feb 17, 2011 45.61 47.24 44.95 46.62 960,775 +1.01(+2.21%)
Feb 16, 2011 45.76 46.01 44.98 45.61 576,644 -0.01(-0.02%)
Feb 15, 2011 46.14 46.32 45.10 45.62 517,978 -0.53(-1.15%)
Feb 14, 2011 46.63 46.79 45.40 46.15 646,028 -0.43(-0.92%)
Feb 11, 2011 45.89 46.93 45.76 46.58 759,164 +0.53(+1.15%)
Feb 10, 2011 45.09 46.51 44.80 46.05 687,203 +0.80(+1.77%)
Feb 09, 2011 44.77 46.16 44.75 45.25 870,177 +0.32(+0.71%)
Feb 08, 2011 45.06 45.60 44.60 44.93 813,390 -0.03(-0.07%)
Feb 07, 2011 46.65 46.96 44.75 44.96 2,178,228 +0.56(+1.26%)
Feb 04, 2011 42.60 44.55 42.20 44.40 2,207,839 +1.99(+4.69%)
Feb 03, 2011 41.56 42.63 41.48 42.41 1,048,116 +0.22(+0.52%)
Feb 02, 2011 41.30 42.38 41.01 42.19 730,205 +0.58(+1.39%)
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