Financial News

Adtran Inc (NQ: ADTN )

22.05 USD -0.26 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.46 22.55 22.05 22.44 460,429 +0.00(+0.00%)
May 29, 2014 22.39 22.47 22.20 22.44 441,721 +0.13(+0.58%)
May 28, 2014 22.48 22.58 22.21 22.31 613,367 -0.24(-1.06%)
May 27, 2014 22.51 22.72 22.37 22.55 426,904 +0.24(+1.08%)
May 23, 2014 22.27 22.31 22.31 22.31 785,500 +0.07(+0.31%)
May 22, 2014 21.77 22.28 21.66 22.24 367,314 +0.48(+2.21%)
May 21, 2014 22.10 22.25 21.31 21.76 1,003,977 -0.29(-1.32%)
May 20, 2014 22.55 22.93 21.98 22.05 925,637 -0.17(-0.77%)
May 19, 2014 21.51 22.46 21.51 22.22 672,977 +0.69(+3.20%)
May 16, 2014 21.55 21.59 21.11 21.53 401,484 -0.07(-0.32%)
May 15, 2014 21.29 21.64 20.72 21.60 1,119,967 +0.30(+1.41%)
May 14, 2014 21.87 22.00 21.23 21.30 998,475 -0.67(-3.05%)
May 13, 2014 22.39 22.39 21.76 21.97 721,290 -0.38(-1.70%)
May 12, 2014 21.93 22.48 21.77 22.35 467,879 +0.62(+2.85%)
May 09, 2014 21.57 21.84 21.38 21.73 534,930 +0.02(+0.09%)
May 08, 2014 21.96 22.41 21.62 21.71 437,155 -0.23(-1.05%)
May 07, 2014 21.72 21.95 21.34 21.94 649,329 +0.29(+1.34%)
May 06, 2014 21.81 22.04 21.57 21.65 713,545 -0.27(-1.23%)
May 05, 2014 22.02 22.18 21.67 21.92 718,399 -0.36(-1.62%)
May 02, 2014 22.23 22.51 22.12 22.28 826,457 +0.04(+0.18%)
May 01, 2014 22.46 22.96 22.03 22.24 915,914 -0.19(-0.85%)
Apr 30, 2014 22.43 22.64 22.16 22.43 947,200 -0.13(-0.58%)
Apr 29, 2014 22.72 22.92 22.39 22.56 680,944 -0.18(-0.79%)
Apr 28, 2014 23.12 23.38 22.19 22.74 1,164,100 -0.32(-1.39%)
Apr 25, 2014 23.38 23.38 22.82 23.06 861,094 -0.39(-1.66%)
Apr 24, 2014 23.61 23.78 23.05 23.45 891,392 +0.08(+0.34%)
Apr 23, 2014 22.86 23.56 22.78 23.37 984,319 +0.38(+1.65%)
Apr 22, 2014 22.39 23.10 22.17 22.99 834,137 +0.57(+2.54%)
Apr 21, 2014 22.46 22.64 21.83 22.42 1,350,423 -0.08(-0.36%)
Apr 17, 2014 22.29 22.50 22.50 22.50 1,211,900 +0.04(+0.18%)
Apr 16, 2014 24.44 25.03 22.28 22.46 2,335,241 -2.21(-8.96%)
Apr 15, 2014 23.64 24.80 23.28 24.67 1,272,114 +1.10(+4.67%)
Apr 14, 2014 23.64 24.28 23.35 23.57 927,963 +0.24(+1.03%)
Apr 11, 2014 24.12 24.58 23.26 23.33 1,300,823 -1.02(-4.19%)
Apr 10, 2014 25.41 25.53 24.10 24.35 938,019 -1.02(-4.02%)
Apr 09, 2014 25.29 25.49 25.01 25.37 245,308 +0.16(+0.63%)
Apr 08, 2014 24.76 25.34 24.62 25.21 505,919 +0.42(+1.69%)
Apr 07, 2014 24.80 24.95 24.52 24.79 657,061 -0.14(-0.56%)
Apr 04, 2014 26.39 26.46 24.70 24.93 759,810 -1.18(-4.52%)
Apr 03, 2014 25.51 26.77 25.19 26.11 1,423,510 +0.72(+2.84%)
Apr 02, 2014 24.87 25.47 24.74 25.39 790,331 +0.59(+2.38%)
Apr 01, 2014 24.50 24.94 24.39 24.80 539,997 +0.39(+1.60%)
Mar 31, 2014 24.47 24.80 24.22 24.41 661,824 +0.14(+0.58%)
Mar 28, 2014 24.53 24.89 24.19 24.27 549,238 -0.27(-1.10%)
Mar 27, 2014 24.81 25.25 24.40 24.54 396,897 -0.22(-0.91%)
Mar 26, 2014 25.39 25.60 24.68 24.76 877,354 -0.36(-1.41%)
Mar 25, 2014 25.43 25.64 24.76 25.12 571,446 -0.17(-0.67%)
Mar 24, 2014 25.22 25.45 24.64 25.29 711,251 +0.15(+0.60%)
Mar 21, 2014 25.81 25.81 25.10 25.14 1,046,818 -0.53(-2.06%)
Mar 20, 2014 25.48 26.09 25.43 25.67 515,900 +0.16(+0.63%)
Mar 19, 2014 26.31 26.31 25.40 25.51 677,300 -0.89(-3.37%)
Mar 18, 2014 25.88 26.62 25.71 26.40 988,151 +0.59(+2.29%)
Mar 17, 2014 25.92 26.18 25.60 25.81 369,563 +0.13(+0.51%)
Mar 14, 2014 25.48 26.05 25.33 25.68 504,219 +0.07(+0.27%)
Mar 13, 2014 26.75 26.97 25.57 25.61 387,383 -1.07(-4.01%)
Mar 12, 2014 25.90 26.68 25.90 26.68 433,826 +0.72(+2.77%)
Mar 11, 2014 26.84 26.95 25.79 25.96 264,612 -0.85(-3.17%)
Mar 10, 2014 26.61 26.86 26.39 26.81 235,458 +0.07(+0.26%)
Mar 07, 2014 27.20 27.43 26.62 26.74 286,860 -0.24(-0.89%)
Mar 06, 2014 26.69 27.15 26.52 26.98 409,693 +0.40(+1.50%)
Mar 05, 2014 26.49 26.95 26.26 26.58 372,434 +0.02(+0.08%)
Mar 04, 2014 26.08 26.93 26.08 26.56 503,558 +0.84(+3.27%)
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