Financial News

Adtran Inc (NQ: ADTN )

19.05 USD -0.39 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 34.28 34.89 34.22 34.42 649,900 +0.18(+0.53%)
Jan 29, 2004 34.82 35.24 33.67 34.24 922,700 -0.71(-2.03%)
Jan 28, 2004 36.57 36.63 34.60 34.95 1,161,200 -1.21(-3.35%)
Jan 27, 2004 36.54 36.83 35.82 36.16 1,185,100 -0.47(-1.28%)
Jan 26, 2004 35.16 36.68 34.33 36.63 1,498,400 +1.68(+4.81%)
Jan 23, 2004 35.19 35.19 34.58 34.95 971,000 +0.17(+0.49%)
Jan 22, 2004 35.53 35.75 34.52 34.78 926,300 -0.59(-1.67%)
Jan 21, 2004 35.91 36.50 32.76 35.37 6,040,700 -1.53(-4.15%)
Jan 20, 2004 37.89 38.00 36.61 36.90 2,113,400 -0.28(-0.75%)
Jan 16, 2004 36.00 37.36 35.36 37.18 1,956,000 +2.34(+6.72%)
Jan 15, 2004 34.58 35.18 34.12 34.84 971,877 +0.12(+0.35%)
Jan 14, 2004 34.58 35.19 33.80 34.72 828,049 +0.14(+0.40%)
Jan 13, 2004 35.39 35.62 34.48 34.58 1,195,568 -0.75(-2.12%)
Jan 12, 2004 34.99 35.50 34.52 35.33 1,047,707 +0.46(+1.32%)
Jan 09, 2004 35.00 36.00 34.77 34.87 1,247,879 -0.58(-1.64%)
Jan 08, 2004 36.00 36.00 34.58 35.45 859,506 +0.34(+0.97%)
Jan 07, 2004 34.65 35.12 34.50 35.11 945,399 +0.61(+1.77%)
Jan 06, 2004 35.59 36.20 34.25 34.50 4,220,000 +1.82(+5.57%)
Jan 05, 2004 31.58 32.70 31.49 32.68 1,278,700 +1.35(+4.31%)
Jan 02, 2004 31.28 31.98 31.05 31.33 401,700 +0.23(+0.74%)
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%)
Dec 01, 2003 32.76 34.15 32.76 34.10 849,586 +1.19(+3.62%)
Nov 28, 2003 32.71 33.17 32.69 32.91 294,510 +0.13(+0.40%)
Nov 26, 2003 32.28 33.22 32.25 32.78 879,482 +0.51(+1.60%)
Nov 25, 2003 31.84 32.75 31.55 32.26 598,205 -0.14(-0.42%)
Nov 24, 2003 32.50 32.50 31.91 32.40 624,080 +0.42(+1.30%)
Nov 21, 2003 31.95 32.62 31.20 31.99 436,258 +0.04(+0.11%)
Nov 20, 2003 32.12 32.63 31.80 31.95 673,946 -0.30(-0.93%)
Nov 19, 2003 31.51 32.33 31.45 32.25 1,136,929 +0.80(+2.54%)
Nov 18, 2003 32.18 32.29 31.36 31.45 625,426 -0.74(-2.30%)
Nov 17, 2003 32.42 32.59 31.63 32.19 723,402 -0.44(-1.33%)
Nov 14, 2003 32.88 33.35 32.58 32.62 1,046,403 +0.07(+0.22%)
Nov 13, 2003 32.74 33.10 32.33 32.55 648,224 -0.24(-0.75%)
Nov 12, 2003 31.55 32.99 31.51 32.80 1,334,544 +1.34(+4.24%)
Nov 11, 2003 31.55 31.67 31.05 31.46 712,157 -0.35(-1.09%)
Nov 10, 2003 31.95 32.35 30.95 31.81 910,210 +0.06(+0.19%)
Nov 07, 2003 32.63 32.63 31.74 31.75 896,855 -0.53(-1.66%)
Nov 06, 2003 33.00 33.39 31.61 32.28 1,862,634 -0.24(-0.74%)
Nov 05, 2003 34.40 34.42 32.53 32.53 4,536,690 -3.34(-9.31%)
Nov 04, 2003 35.17 36.55 35.05 35.87 714,214 +0.71(+2.01%)
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