Financial News

Adtran Inc (NQ: ADTN )

17.86 USD +0.36 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 35.51 35.67 34.63 34.63 841,618 -0.63(-1.79%)
Jan 30, 2012 34.80 35.41 34.48 35.26 837,081 +0.11(+0.31%)
Jan 27, 2012 34.64 35.36 34.58 35.15 567,199 +0.18(+0.51%)
Jan 26, 2012 35.69 36.00 34.80 34.97 740,484 -0.49(-1.38%)
Jan 25, 2012 35.13 35.57 34.60 35.46 652,362 +0.20(+0.57%)
Jan 24, 2012 34.81 35.33 34.50 35.26 772,570 +0.27(+0.77%)
Jan 23, 2012 34.05 35.21 33.92 34.99 1,417,343 +1.08(+3.18%)
Jan 20, 2012 33.99 34.18 33.78 33.91 790,657 -0.11(-0.32%)
Jan 19, 2012 33.60 34.12 33.22 34.02 1,254,871 +0.04(+0.12%)
Jan 18, 2012 31.75 34.32 31.17 33.98 3,181,315 +2.66(+8.49%)
Jan 17, 2012 31.93 32.44 31.02 31.32 1,507,605 -0.03(-0.10%)
Jan 13, 2012 31.30 31.47 30.89 31.35 822,424 -0.18(-0.57%)
Jan 12, 2012 30.72 31.72 30.69 31.53 1,016,979 +1.07(+3.51%)
Jan 11, 2012 29.45 30.65 29.45 30.46 1,373,915 +0.77(+2.59%)
Jan 10, 2012 29.76 30.20 29.55 29.69 535,595 +0.40(+1.37%)
Jan 09, 2012 29.02 29.42 28.91 29.29 931,016 +0.27(+0.93%)
Jan 06, 2012 29.52 29.79 28.88 29.02 881,587 -0.40(-1.36%)
Jan 05, 2012 28.98 29.69 28.80 29.42 583,874 +0.41(+1.41%)
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