Financial News

Adtran Inc (NQ: ADTN )

22.05 USD -0.26 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.32 28.63 27.50 28.55 948,800 +0.32(+1.13%)
May 27, 2004 28.20 28.56 27.74 28.23 1,033,800 +0.14(+0.50%)
May 26, 2004 27.00 29.24 26.89 28.09 3,423,700 +1.51(+5.68%)
May 25, 2004 26.12 26.69 26.02 26.58 965,200 +0.50(+1.92%)
May 24, 2004 26.20 26.48 25.85 26.08 534,400 +0.20(+0.77%)
May 21, 2004 25.67 26.00 25.61 25.88 414,000 +0.28(+1.09%)
May 20, 2004 25.79 26.59 25.36 25.60 468,700 -0.25(-0.97%)
May 19, 2004 25.50 26.80 25.45 25.85 1,756,700 +0.65(+2.58%)
May 18, 2004 25.44 25.80 25.00 25.20 766,000 +0.11(+0.44%)
May 17, 2004 24.88 25.88 24.69 25.09 1,221,900 +0.00(+0.00%)
May 14, 2004 25.86 26.00 25.05 25.09 418,100 -0.81(-3.13%)
May 13, 2004 26.31 26.37 25.53 25.90 953,400 -0.29(-1.11%)
May 12, 2004 26.95 27.01 25.10 26.19 1,083,100 +0.20(+0.77%)
May 11, 2004 25.59 26.16 25.26 25.99 963,700 +1.04(+4.17%)
May 10, 2004 25.13 25.65 24.93 24.95 824,800 -0.38(-1.50%)
May 07, 2004 25.83 26.42 25.15 25.33 853,100 -0.60(-2.31%)
May 06, 2004 26.20 26.45 25.34 25.93 1,180,400 +0.33(+1.29%)
May 05, 2004 26.00 26.21 25.10 25.60 900,300 -0.28(-1.08%)
May 04, 2004 24.99 26.19 24.99 25.88 1,515,100 +1.05(+4.23%)
May 03, 2004 24.66 25.29 24.37 24.83 1,353,400 +0.31(+1.26%)
Apr 30, 2004 25.06 25.64 24.37 24.52 1,896,200 -0.25(-1.01%)
Apr 29, 2004 25.17 25.24 24.58 24.77 1,531,000 -0.46(-1.82%)
Apr 28, 2004 25.38 25.78 25.06 25.23 1,741,700 -0.33(-1.29%)
Apr 27, 2004 26.45 26.78 25.40 25.56 1,124,500 -0.86(-3.26%)
Apr 26, 2004 26.86 26.93 26.20 26.42 1,738,400 -0.40(-1.49%)
Apr 23, 2004 27.56 27.75 26.70 26.82 1,516,900 -0.95(-3.42%)
Apr 22, 2004 28.29 28.44 27.41 27.77 1,107,200 -0.33(-1.17%)
Apr 21, 2004 27.80 28.50 27.51 28.10 692,900 +0.44(+1.59%)
Apr 20, 2004 28.26 28.79 27.55 27.66 1,488,100 -0.62(-2.19%)
Apr 19, 2004 28.14 28.53 28.05 28.28 934,300 +0.15(+0.53%)
Apr 16, 2004 28.84 29.24 27.88 28.13 1,959,400 -1.37(-4.64%)
Apr 15, 2004 30.55 30.80 28.84 29.50 2,016,800 -0.98(-3.22%)
Apr 14, 2004 28.13 30.50 28.06 30.48 5,841,300 +2.51(+8.97%)
Apr 13, 2004 29.30 29.84 27.25 27.97 2,868,500 -0.97(-3.35%)
Apr 12, 2004 29.76 30.00 28.80 28.94 2,272,500 -0.56(-1.90%)
Apr 08, 2004 29.90 30.88 29.44 29.50 621,100 -0.50(-1.67%)
Apr 07, 2004 29.98 30.35 29.74 30.00 1,396,500 +0.01(+0.03%)
Apr 06, 2004 30.50 30.55 29.09 29.99 2,492,800 -1.11(-3.57%)
Apr 05, 2004 31.68 31.74 30.93 31.10 916,500 -0.26(-0.83%)
Apr 02, 2004 31.80 31.90 31.35 31.36 1,474,700 +0.35(+1.13%)
Apr 01, 2004 30.20 31.51 30.07 31.01 1,195,200 +0.98(+3.26%)
Mar 31, 2004 31.41 31.52 30.03 30.03 1,765,400 -1.49(-4.73%)
Mar 30, 2004 30.30 31.56 30.00 31.52 972,200 +1.35(+4.47%)
Mar 29, 2004 30.28 30.69 30.07 30.17 735,300 +0.24(+0.80%)
Mar 26, 2004 30.10 30.31 29.81 29.93 879,200 -0.09(-0.30%)
Mar 25, 2004 29.08 30.70 28.99 30.02 1,430,200 +1.37(+4.78%)
Mar 24, 2004 29.43 29.63 28.06 28.65 1,876,200 -0.59(-2.02%)
Mar 23, 2004 30.71 30.76 29.08 29.24 1,193,800 -0.63(-2.11%)
Mar 22, 2004 31.15 31.24 29.40 29.87 1,414,000 -1.56(-4.96%)
Mar 19, 2004 31.51 32.10 31.00 31.43 661,400 -0.09(-0.29%)
Mar 18, 2004 32.59 32.65 31.25 31.52 1,459,100 -1.17(-3.58%)
Mar 17, 2004 32.20 32.90 32.18 32.69 1,256,700 +0.63(+1.97%)
Mar 16, 2004 32.38 32.80 31.55 32.06 1,096,200 +0.64(+2.04%)
Mar 15, 2004 32.30 32.43 31.33 31.42 862,200 -1.17(-3.59%)
Mar 12, 2004 31.40 33.21 31.27 32.59 1,691,500 +2.30(+7.59%)
Mar 11, 2004 31.29 32.28 30.16 30.29 1,618,900 -0.87(-2.79%)
Mar 10, 2004 32.21 32.88 31.00 31.16 894,900 -1.09(-3.38%)
Mar 09, 2004 32.74 32.86 32.00 32.25 1,493,100 -0.47(-1.44%)
Mar 08, 2004 34.12 34.28 32.40 32.72 1,446,400 -1.51(-4.41%)
Mar 05, 2004 34.30 35.15 34.11 34.23 794,600 -0.46(-1.33%)
Mar 04, 2004 34.30 34.86 34.21 34.69 360,700 +0.35(+1.02%)
Mar 03, 2004 35.03 35.03 33.91 34.34 757,600 -0.69(-1.97%)
Mar 02, 2004 33.91 35.32 33.87 35.03 2,032,700 +1.18(+3.49%)
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