Financial News

Adtran Inc (NQ: ADTN )

19.54 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.00 20.25 18.80 19.00 431,300 -0.40(-2.07%)
Jun 27, 2002 19.48 19.90 18.74 19.40 269,300 +0.22(+1.15%)
Jun 26, 2002 18.90 19.46 18.22 19.18 397,900 +0.15(+0.79%)
Jun 25, 2002 19.17 20.05 18.98 19.03 329,500 -0.99(-4.95%)
Jun 21, 2002 19.18 20.03 18.89 20.02 546,300 +1.19(+6.32%)
Jun 20, 2002 19.15 20.05 18.82 18.83 292,000 -0.35(-1.82%)
Jun 19, 2002 20.06 20.07 19.15 19.18 221,900 -1.00(-4.96%)
Jun 18, 2002 20.90 21.18 20.17 20.18 183,600 -0.61(-2.93%)
Jun 17, 2002 20.22 21.18 20.22 20.79 98,100 +0.60(+2.97%)
Jun 14, 2002 19.52 20.50 18.78 20.19 454,800 +0.30(+1.51%)
Jun 12, 2002 19.90 19.95 19.37 19.89 283,400 -0.06(-0.30%)
Jun 11, 2002 20.34 20.90 19.90 19.95 566,500 -0.19(-0.94%)
Jun 10, 2002 19.56 20.70 19.56 20.14 411,000 +0.50(+2.55%)
Jun 07, 2002 20.09 20.09 19.58 19.64 912,900 -0.48(-2.39%)
Jun 06, 2002 22.00 22.00 20.10 20.12 371,900 -1.97(-8.92%)
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