Financial News

Adtran Inc (NQ: ADTN )

21.04 USD +0.33 (+1.59%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 20.95 21.14 20.65 20.71 128,953 -0.23(-1.10%)
Jun 22, 2021 20.44 21.11 20.04 20.94 153,787 +0.44(+2.15%)
Jun 21, 2021 20.29 20.67 20.03 20.50 162,698 +0.45(+2.24%)
Jun 18, 2021 20.75 20.75 19.90 20.05 507,758 -0.85(-4.07%)
Jun 17, 2021 21.17 21.61 20.68 20.90 159,569 -0.44(-2.06%)
Jun 16, 2021 21.43 21.48 20.99 21.34 202,168 -0.09(-0.42%)
Jun 15, 2021 21.54 21.79 21.20 21.43 227,010 -0.16(-0.74%)
Jun 14, 2021 21.67 21.68 21.27 21.59 230,827 +0.24(+1.12%)
Jun 11, 2021 21.04 21.35 21.02 21.35 76,212 +0.42(+2.01%)
Jun 10, 2021 20.91 20.98 20.51 20.93 136,215 +0.04(+0.19%)
Jun 09, 2021 21.19 21.30 20.69 20.89 208,409 -0.31(-1.46%)
Jun 08, 2021 20.88 22.31 20.88 21.20 506,178 -0.24(-1.12%)
Jun 07, 2021 20.67 21.46 20.62 21.44 282,511 +0.92(+4.48%)
Jun 04, 2021 20.20 20.54 20.18 20.52 206,308 +0.40(+1.99%)
Jun 03, 2021 20.03 20.30 19.76 20.12 215,417 +0.04(+0.20%)
Jun 02, 2021 20.18 20.20 19.89 20.08 111,501 -0.01(-0.05%)
Jun 01, 2021 19.99 20.37 19.70 20.09 194,654 +0.28(+1.41%)
May 28, 2021 20.09 20.35 19.74 19.81 119,458 -0.27(-1.34%)
May 27, 2021 20.28 20.60 20.05 20.08 231,944 -0.02(-0.10%)
May 26, 2021 19.52 20.23 19.52 20.10 159,072 +0.58(+2.97%)
May 25, 2021 19.99 20.50 19.50 19.52 156,655 -0.42(-2.11%)
May 24, 2021 19.68 20.15 19.56 19.94 209,245 +0.43(+2.20%)
May 21, 2021 19.95 20.05 19.27 19.51 119,490 -0.30(-1.51%)
May 20, 2021 19.49 19.87 19.23 19.81 126,485 +0.30(+1.54%)
May 19, 2021 19.02 19.62 18.76 19.51 192,115 -0.01(-0.05%)
May 18, 2021 19.35 20.18 19.35 19.52 253,870 -0.69(-3.41%)
May 17, 2021 20.22 20.49 19.78 20.21 218,052 +0.16(+0.80%)
May 14, 2021 19.71 20.35 19.25 20.05 357,640 +1.04(+5.47%)
May 13, 2021 18.59 19.16 18.50 19.01 134,285 +0.51(+2.76%)
May 12, 2021 19.31 19.53 18.39 18.50 310,012 -0.97(-4.98%)
May 11, 2021 18.97 19.76 18.71 19.47 259,991 -0.12(-0.61%)
May 10, 2021 19.93 20.16 19.37 19.59 382,579 -0.34(-1.71%)
May 07, 2021 17.96 20.35 17.81 19.93 644,665 +2.34(+13.30%)
May 06, 2021 17.55 17.70 17.18 17.59 270,365 +0.32(+1.85%)
May 05, 2021 17.02 17.37 16.79 17.27 247,018 +0.32(+1.89%)
May 04, 2021 17.40 17.52 16.83 16.95 192,895 -0.55(-3.14%)
May 03, 2021 17.30 17.58 17.17 17.50 302,859 +0.41(+2.40%)
Apr 30, 2021 17.39 17.55 17.00 17.09 197,600 -0.55(-3.12%)
Apr 29, 2021 17.86 17.86 17.37 17.64 120,651 -0.01(-0.06%)
Apr 28, 2021 17.63 17.98 17.60 17.65 139,387 +0.08(+0.46%)
Apr 27, 2021 17.94 18.00 17.53 17.57 102,897 -0.22(-1.24%)
Apr 26, 2021 17.56 17.90 17.39 17.79 111,034 +0.25(+1.40%)
Apr 23, 2021 17.39 17.83 17.14 17.55 231,700 +0.35(+2.07%)
Apr 22, 2021 17.51 17.60 17.02 17.19 211,327 -0.37(-2.11%)
Apr 21, 2021 17.28 18.31 17.11 17.56 153,777 +0.30(+1.74%)
Apr 20, 2021 17.86 17.86 17.00 17.26 143,650 -0.60(-3.36%)
Apr 19, 2021 18.29 18.38 17.76 17.86 172,210 -0.60(-3.25%)
Apr 16, 2021 18.56 18.72 18.30 18.46 150,800 +0.04(+0.22%)
Apr 15, 2021 18.67 18.67 18.04 18.42 114,829 -0.14(-0.75%)
Apr 14, 2021 18.63 18.86 18.52 18.56 177,824 +0.05(+0.27%)
Apr 13, 2021 18.64 18.64 18.25 18.51 126,810 -0.10(-0.54%)
Apr 12, 2021 18.38 18.67 18.17 18.61 182,467 +0.34(+1.86%)
Apr 09, 2021 18.27 18.38 18.09 18.27 129,000 -0.18(-0.98%)
Apr 08, 2021 18.33 18.48 18.01 18.45 156,038 +0.18(+0.99%)
Apr 07, 2021 17.84 18.62 17.65 18.27 388,493 +0.95(+5.48%)
Apr 06, 2021 17.39 17.58 17.20 17.32 111,389 -0.02(-0.12%)
Apr 05, 2021 17.31 17.53 17.07 17.34 174,822 +0.16(+0.93%)
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