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 (%)
Nov 30, 2007 22.10 22.19 21.57 21.69 530,831 -0.23(-1.05%)
Nov 29, 2007 22.30 22.41 21.92 21.92 566,268 -0.66(-2.92%)
Nov 28, 2007 22.05 22.69 21.70 22.58 811,240 +0.65(+2.96%)
Nov 27, 2007 21.36 22.18 21.16 21.93 794,201 +0.71(+3.35%)
Nov 26, 2007 21.97 22.11 21.22 21.22 655,465 -0.78(-3.55%)
Nov 23, 2007 21.50 22.23 21.50 22.00 187,864 +0.61(+2.85%)
Nov 21, 2007 21.82 21.97 21.37 21.39 761,983 -0.53(-2.42%)
Nov 20, 2007 22.03 22.29 21.46 21.92 952,840 -0.16(-0.72%)
Nov 19, 2007 22.35 22.65 22.00 22.08 958,358 -0.44(-1.95%)
Nov 16, 2007 22.58 22.72 22.29 22.52 594,605 -0.03(-0.13%)
Nov 15, 2007 22.85 23.04 22.35 22.55 627,627 -0.37(-1.61%)
Nov 14, 2007 23.34 23.50 22.81 22.92 974,101 -0.32(-1.38%)
Nov 13, 2007 23.22 23.40 22.86 23.24 413,872 +0.27(+1.18%)
Nov 12, 2007 22.57 23.44 22.57 22.97 669,859 +0.27(+1.19%)
Nov 09, 2007 22.56 22.93 22.35 22.70 900,499 -0.15(-0.66%)
Nov 08, 2007 22.95 23.15 22.25 22.85 830,330 +0.14(+0.62%)
Nov 07, 2007 22.49 23.17 22.45 22.71 641,467 -0.06(-0.26%)
Nov 06, 2007 22.76 22.86 22.12 22.77 466,494 +0.04(+0.18%)
Nov 05, 2007 22.82 23.10 22.36 22.73 562,309 -0.29(-1.26%)
Nov 02, 2007 22.74 23.41 22.60 23.02 601,165 +0.46(+2.04%)
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