Financial News

Adtran Inc (NQ: ADTN )

20.93 USD -0.41 (-1.92%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.50 22.53 21.96 22.16 1,826,363 -0.32(-1.42%)
Jan 30, 2007 22.94 22.94 22.37 22.48 1,535,794 -0.38(-1.66%)
Jan 29, 2007 22.75 23.14 22.62 22.86 649,485 -0.09(-0.39%)
Jan 26, 2007 22.48 22.98 22.26 22.95 772,120 +0.48(+2.14%)
Jan 25, 2007 23.02 23.04 22.39 22.47 1,053,883 -0.51(-2.22%)
Jan 24, 2007 23.02 23.33 22.97 22.98 1,091,286 +0.00(+0.00%)
Jan 23, 2007 22.10 23.45 21.50 22.98 3,844,210 +0.63(+2.82%)
Jan 22, 2007 22.45 22.64 21.95 22.35 1,695,065 -0.05(-0.22%)
Jan 19, 2007 21.83 22.49 21.44 22.40 2,174,175 +0.29(+1.31%)
Jan 18, 2007 22.68 22.73 22.06 22.11 1,665,219 -0.57(-2.51%)
Jan 17, 2007 22.76 23.06 22.57 22.68 1,606,216 -0.66(-2.83%)
Jan 16, 2007 23.72 23.83 23.16 23.34 1,024,371 -0.38(-1.60%)
Jan 12, 2007 23.42 23.72 23.32 23.72 363,004 +0.30(+1.28%)
Jan 11, 2007 23.82 23.87 23.19 23.42 1,614,049 -0.36(-1.51%)
Jan 10, 2007 23.61 23.95 23.41 23.78 1,143,940 +0.01(+0.04%)
Jan 09, 2007 23.55 23.81 23.38 23.77 785,964 +0.31(+1.32%)
Jan 08, 2007 23.23 23.59 22.99 23.46 1,077,323 +0.14(+0.60%)
Jan 05, 2007 24.10 24.10 23.05 23.32 1,656,750 -0.85(-3.52%)
Jan 04, 2007 23.35 24.30 23.27 24.17 1,637,216 +0.77(+3.29%)
Jan 03, 2007 23.02 23.74 22.98 23.40 2,596,916 +0.70(+3.08%)
Dec 29, 2006 22.65 23.25 22.62 22.70 2,053,576 +0.20(+0.89%)
Dec 28, 2006 22.30 22.65 22.14 22.50 1,281,789 +0.18(+0.81%)
Dec 27, 2006 22.12 22.36 22.02 22.32 820,281 +0.30(+1.36%)
Dec 26, 2006 22.24 22.29 21.75 22.02 875,074 +0.11(+0.50%)
Dec 22, 2006 21.06 22.35 20.99 21.91 3,027,129 -0.34(-1.53%)
Dec 21, 2006 21.61 22.30 21.61 22.25 1,492,709 +0.69(+3.20%)
Dec 20, 2006 21.72 21.84 21.39 21.56 701,516 -0.14(-0.65%)
Dec 19, 2006 21.36 21.76 21.02 21.70 1,707,080 -0.29(-1.32%)
Dec 18, 2006 22.12 22.16 21.80 21.99 1,098,401 -0.03(-0.14%)
Dec 15, 2006 21.95 22.27 21.91 22.02 2,270,043 +0.12(+0.55%)
Dec 14, 2006 21.43 22.05 21.43 21.90 1,853,473 +0.50(+2.34%)
Dec 13, 2006 21.10 21.57 21.09 21.40 1,692,150 +0.15(+0.71%)
Dec 12, 2006 21.06 21.35 21.06 21.25 1,127,686 +0.11(+0.52%)
Dec 11, 2006 20.61 21.34 20.52 21.14 1,609,479 +0.57(+2.77%)
Dec 08, 2006 20.55 20.65 20.36 20.57 1,208,651 +0.05(+0.24%)
Dec 07, 2006 20.92 20.96 20.32 20.52 2,240,180 -0.43(-2.05%)
Dec 06, 2006 21.18 21.19 20.91 20.95 1,171,377 -0.23(-1.09%)
Dec 05, 2006 21.48 21.60 20.95 21.18 2,093,645 -0.26(-1.21%)
Dec 04, 2006 21.48 21.75 21.37 21.44 1,457,079 -0.15(-0.69%)
Dec 01, 2006 21.76 21.92 21.38 21.59 754,909 -0.22(-1.01%)
Nov 30, 2006 21.86 22.13 21.68 21.81 1,224,300 -0.01(-0.05%)
Nov 29, 2006 21.76 22.08 21.61 21.82 891,179 +0.07(+0.32%)
Nov 28, 2006 21.67 21.82 21.51 21.75 1,027,705 -0.02(-0.09%)
Nov 27, 2006 22.51 22.51 21.75 21.77 1,134,527 -0.75(-3.33%)
Nov 24, 2006 22.60 22.80 22.50 22.52 182,748 -0.22(-0.97%)
Nov 22, 2006 22.26 22.81 22.16 22.74 822,730 +0.59(+2.66%)
Nov 21, 2006 22.40 22.41 21.61 22.15 2,245,929 -0.95(-4.11%)
Nov 20, 2006 23.50 23.70 23.07 23.10 1,054,030 -0.50(-2.12%)
Nov 17, 2006 23.83 23.83 23.35 23.60 662,232 -0.21(-0.88%)
Nov 16, 2006 24.20 24.20 23.50 23.81 961,579 -0.28(-1.16%)
Nov 15, 2006 24.18 24.30 23.90 24.09 898,532 -0.08(-0.33%)
Nov 14, 2006 23.88 24.19 23.61 24.17 845,631 +0.23(+0.96%)
Nov 13, 2006 23.66 24.15 23.56 23.94 910,110 +0.33(+1.40%)
Nov 10, 2006 23.26 23.62 23.26 23.61 625,675 +0.28(+1.20%)
Nov 09, 2006 23.49 23.74 23.21 23.33 988,314 -0.07(-0.30%)
Nov 08, 2006 23.11 23.51 23.08 23.40 1,295,996 +0.01(+0.04%)
Nov 07, 2006 23.06 23.70 22.98 23.39 1,138,447 +0.35(+1.52%)
Nov 06, 2006 22.67 23.16 22.67 23.04 542,813 +0.49(+2.17%)
Nov 03, 2006 22.64 22.95 22.40 22.55 705,453 +0.02(+0.09%)
Nov 02, 2006 22.41 22.69 22.12 22.53 1,069,343 +0.07(+0.31%)
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