Financial News

Adtran Inc (NQ: ADTN )

22.43 USD -0.17 (-0.75%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.60 32.07 31.00 31.10 730,900 -0.57(-1.80%)
Dec 30, 2003 31.63 32.02 31.40 31.67 621,506 +0.09(+0.28%)
Dec 29, 2003 30.90 31.67 30.57 31.58 710,776 +0.83(+2.70%)
Dec 26, 2003 30.65 31.45 30.65 30.75 209,682 -0.18(-0.58%)
Dec 24, 2003 30.90 31.75 30.90 30.93 397,013 -0.32(-1.02%)
Dec 23, 2003 31.55 32.10 31.00 31.25 1,398,349 -0.28(-0.89%)
Dec 22, 2003 32.48 32.50 31.32 31.53 712,435 -0.47(-1.47%)
Dec 19, 2003 32.30 32.38 31.62 32.00 1,020,769 -0.45(-1.39%)
Dec 18, 2003 31.05 32.65 30.90 32.45 1,732,283 +1.58(+5.12%)
Dec 17, 2003 31.33 31.60 30.40 30.87 945,276 -0.60(-1.91%)
Dec 16, 2003 31.98 32.25 30.74 31.47 1,262,964 -0.63(-1.96%)
Dec 11, 2003 31.62 32.25 31.51 32.10 688,500 +0.29(+0.93%)
Dec 10, 2003 32.01 32.37 31.24 31.80 1,122,918 -0.40(-1.26%)
Dec 09, 2003 33.13 33.59 32.02 32.21 669,720 -0.92(-2.76%)
Dec 08, 2003 33.47 33.70 32.47 33.12 813,607 -0.39(-1.16%)
Dec 05, 2003 33.80 33.62 32.99 33.51 340,929 -0.28(-0.84%)
Dec 04, 2003 34.12 34.70 33.30 33.80 892,957 -0.28(-0.81%)
Dec 03, 2003 35.12 35.40 33.96 34.08 780,103 -0.85(-2.43%)
Dec 02, 2003 34.35 34.93 34.17 34.92 1,368,081 +0.83(+2.42%)
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