Financial News

Adtran Inc (NQ: ADTN )

19.01 USD -0.43 (-2.21%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.45 16.54 16.36 16.50 551,012 +0.11(+0.67%)
Jul 30, 2015 16.11 16.45 16.11 16.39 550,665 +0.22(+1.36%)
Jul 29, 2015 15.95 16.30 15.89 16.17 468,535 +0.25(+1.57%)
Jul 28, 2015 15.96 15.98 15.78 15.92 536,360 -0.04(-0.25%)
Jul 27, 2015 16.19 16.23 15.94 15.96 419,520 -0.28(-1.72%)
Jul 24, 2015 16.42 16.49 16.21 16.24 626,838 -0.15(-0.92%)
Jul 23, 2015 16.38 16.49 16.28 16.39 607,387 +0.11(+0.68%)
Jul 22, 2015 16.28 16.38 16.07 16.28 789,326 -0.09(-0.55%)
Jul 21, 2015 16.28 16.45 16.21 16.37 545,515 +0.07(+0.43%)
Jul 20, 2015 16.58 16.60 16.14 16.30 734,400 -0.22(-1.33%)
Jul 17, 2015 16.92 17.15 16.44 16.52 921,138 -0.25(-1.49%)
Jul 16, 2015 16.12 16.90 15.91 16.77 1,677,691 +0.65(+4.03%)
Jul 15, 2015 17.65 17.67 15.93 16.12 3,442,744 -1.16(-6.71%)
Jul 14, 2015 16.99 17.34 16.79 17.28 1,484,907 +0.35(+2.07%)
Jul 13, 2015 16.74 16.96 16.64 16.93 797,611 +0.19(+1.14%)
Jul 10, 2015 16.33 16.89 16.12 16.74 930,534 +0.57(+3.53%)
Jul 09, 2015 16.47 16.63 16.11 16.17 721,623 -0.17(-1.04%)
Jul 08, 2015 16.02 16.42 16.00 16.34 788,648 +0.32(+2.00%)
Jul 07, 2015 16.13 16.13 15.88 16.02 649,849 -0.06(-0.37%)
Jul 06, 2015 16.05 16.15 15.93 16.08 438,793 -0.04(-0.25%)
Jul 02, 2015 16.22 16.12 16.12 16.12 383,000 -0.07(-0.43%)
Jul 01, 2015 16.38 16.38 16.07 16.19 604,426 -0.06(-0.37%)
Jun 30, 2015 16.34 16.38 16.06 16.25 699,066 -0.05(-0.31%)
Jun 29, 2015 16.25 16.48 16.07 16.30 510,759 -0.05(-0.31%)
Jun 26, 2015 16.63 16.63 16.31 16.35 1,448,179 -0.30(-1.80%)
Jun 25, 2015 16.79 16.79 16.62 16.65 277,545 -0.08(-0.48%)
Jun 24, 2015 16.82 16.92 16.70 16.73 515,132 -0.09(-0.54%)
Jun 23, 2015 16.78 16.89 16.66 16.82 447,672 +0.07(+0.42%)
Jun 22, 2015 16.86 16.92 16.69 16.75 327,565 -0.04(-0.24%)
Jun 19, 2015 16.91 16.91 16.69 16.79 674,417 -0.06(-0.36%)
Jun 18, 2015 16.79 16.98 16.70 16.85 312,509 +0.02(+0.12%)
Jun 17, 2015 16.90 17.02 16.80 16.83 224,585 -0.02(-0.12%)
Jun 16, 2015 16.73 17.00 16.63 16.85 341,212 +0.08(+0.48%)
Jun 15, 2015 16.70 16.88 16.57 16.77 677,172 -0.05(-0.30%)
Jun 12, 2015 16.70 16.84 16.66 16.82 373,979 +0.02(+0.12%)
Jun 11, 2015 16.78 16.82 16.72 16.80 259,989 +0.05(+0.30%)
Jun 10, 2015 16.68 16.86 16.67 16.75 543,646 +0.14(+0.84%)
Jun 09, 2015 16.80 16.80 16.60 16.61 516,477 -0.15(-0.89%)
Jun 08, 2015 16.81 16.94 16.68 16.76 375,790 -0.06(-0.36%)
Jun 05, 2015 16.92 17.12 16.74 16.82 532,598 -0.08(-0.47%)
Jun 04, 2015 16.90 17.04 16.83 16.90 235,442 +0.01(+0.06%)
Jun 03, 2015 16.94 17.14 16.74 16.89 504,724 -0.04(-0.24%)
Jun 02, 2015 16.79 17.18 16.70 16.93 271,114 +0.11(+0.65%)
Jun 01, 2015 17.26 17.26 16.80 16.82 583,338 -0.40(-2.32%)
May 29, 2015 17.45 17.53 17.10 17.22 723,961 -0.29(-1.66%)
May 28, 2015 17.23 17.57 17.15 17.51 656,898 +0.30(+1.74%)
May 27, 2015 16.87 17.27 16.80 17.21 452,679 +0.35(+2.08%)
May 26, 2015 17.08 17.09 16.68 16.86 603,342 -0.25(-1.46%)
May 22, 2015 16.91 17.11 17.11 17.11 630,900 +0.20(+1.18%)
May 21, 2015 16.99 17.12 16.91 16.91 398,174 -0.12(-0.70%)
May 20, 2015 16.95 17.12 16.92 17.03 389,128 +0.07(+0.41%)
May 19, 2015 16.89 17.02 16.75 16.96 527,372 +0.06(+0.36%)
May 18, 2015 16.68 16.93 16.63 16.90 364,541 +0.14(+0.84%)
May 15, 2015 16.72 16.84 16.62 16.76 390,343 +0.06(+0.36%)
May 14, 2015 16.67 16.67 16.55 16.70 500,298 +0.06(+0.36%)
May 13, 2015 16.57 16.74 16.54 16.64 348,905 +0.08(+0.51%)
May 12, 2015 16.61 16.66 16.45 16.55 490,586 -0.12(-0.69%)
May 11, 2015 16.57 16.73 16.52 16.67 496,216 +0.04(+0.24%)
May 08, 2015 16.48 16.73 16.30 16.63 642,134 +0.33(+2.02%)
May 07, 2015 16.32 16.33 16.15 16.30 548,910 -0.01(-0.06%)
May 06, 2015 16.42 16.42 16.15 16.31 691,681 -0.02(-0.12%)
May 05, 2015 16.29 16.67 16.22 16.33 653,881 -0.19(-1.15%)
May 04, 2015 16.62 16.77 16.47 16.52 874,872 -0.11(-0.66%)
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