Financial News

Adtran Inc (NQ: ADTN )

18.04 USD +0.54 (+3.06%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 18.80 19.11 17.38 17.39 416,500 -1.41(-7.50%)
Aug 29, 2002 19.40 19.40 18.80 18.80 208,177 -0.61(-3.14%)
Aug 28, 2002 19.66 19.75 19.41 19.41 216,400 -0.30(-1.52%)
Aug 27, 2002 20.40 20.40 19.67 19.71 83,350 -0.55(-2.71%)
Aug 26, 2002 19.85 20.32 19.71 20.26 89,300 +0.45(+2.27%)
Aug 23, 2002 20.66 20.66 19.63 19.81 152,806 -0.61(-2.99%)
Aug 22, 2002 20.53 20.75 20.25 20.42 163,500 -0.16(-0.78%)
Aug 21, 2002 19.87 20.58 19.85 20.58 111,508 +0.74(+3.73%)
Aug 20, 2002 19.85 19.99 19.55 19.84 7,900,000 +0.11(+0.56%)
Aug 16, 2002 19.25 19.75 19.07 19.73 96,353 +0.33(+1.70%)
Aug 15, 2002 19.62 19.75 18.50 19.40 97,600 -0.07(-0.36%)
Aug 14, 2002 18.41 19.62 18.40 19.47 186,200 +1.35(+7.45%)
Aug 13, 2002 19.07 19.58 18.09 18.12 114,013 -1.24(-6.40%)
Aug 12, 2002 19.30 19.55 18.57 19.36 89,580 +0.56(+2.98%)
Aug 07, 2002 18.90 19.25 18.32 18.80 230,331 +0.26(+1.40%)
Aug 06, 2002 17.84 18.82 17.34 18.54 202,528 +1.00(+5.70%)
Aug 05, 2002 18.04 18.20 17.54 17.54 140,701 -0.66(-3.63%)
Aug 02, 2002 18.69 18.69 17.76 18.20 188,458 -0.55(-2.93%)
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