Financial News

Adtran Inc (NQ: ADTN )

22.15 USD +0.86 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.39 14.52 14.01 14.20 206,720 -0.31(-2.14%)
Nov 26, 2008 13.52 14.57 13.50 14.51 673,811 +0.81(+5.91%)
Nov 25, 2008 13.66 13.71 13.13 13.70 663,064 +0.20(+1.48%)
Nov 24, 2008 13.31 13.97 13.03 13.50 1,282,802 +0.42(+3.21%)
Nov 21, 2008 12.66 13.09 12.12 13.08 1,117,382 +0.60(+4.81%)
Nov 20, 2008 12.19 13.40 12.19 12.48 1,169,183 +0.17(+1.38%)
Nov 19, 2008 13.17 13.50 12.31 12.31 694,518 -0.84(-6.39%)
Nov 18, 2008 13.41 13.57 12.61 13.15 926,259 -0.29(-2.16%)
Nov 17, 2008 13.37 13.97 13.36 13.44 626,733 +0.00(+0.00%)
Nov 14, 2008 14.29 14.78 13.40 13.44 861,824 -1.05(-7.25%)
Nov 13, 2008 13.55 14.50 12.87 14.49 1,076,999 +1.22(+9.19%)
Nov 12, 2008 13.70 13.91 13.27 13.27 590,708 -0.65(-4.67%)
Nov 11, 2008 14.13 14.32 13.72 13.92 789,396 -0.35(-2.45%)
Nov 10, 2008 14.94 15.00 14.11 14.27 346,953 -0.46(-3.12%)
Nov 07, 2008 14.57 14.88 14.38 14.73 263,158 +0.35(+2.43%)
Nov 06, 2008 15.06 15.63 14.29 14.38 998,169 -0.91(-5.95%)
Nov 05, 2008 15.03 15.84 15.00 15.29 1,292,419 +0.03(+0.20%)
Nov 04, 2008 15.36 15.43 14.64 15.26 495,562 +0.20(+1.33%)
Nov 03, 2008 15.14 15.41 14.94 15.06 414,927 -0.14(-0.92%)
Oct 31, 2008 15.24 15.47 14.84 15.20 818,320 -0.19(-1.23%)
Oct 30, 2008 15.04 15.51 14.57 15.39 693,385 +0.69(+4.69%)
Oct 29, 2008 14.86 15.16 14.34 14.70 1,411,843 -0.02(-0.14%)
Oct 28, 2008 14.10 14.77 13.56 14.72 822,290 +0.88(+6.36%)
Oct 27, 2008 14.15 14.36 13.72 13.84 985,274 -0.53(-3.69%)
Oct 24, 2008 13.55 14.75 13.25 14.37 1,505,599 +0.43(+3.08%)
Oct 23, 2008 14.46 14.72 13.58 13.94 1,757,280 -0.55(-3.80%)
Oct 22, 2008 15.35 15.35 14.25 14.49 1,124,579 -1.00(-6.46%)
Oct 21, 2008 15.86 16.05 15.40 15.49 1,114,157 -0.26(-1.65%)
Oct 20, 2008 15.58 15.80 15.15 15.75 1,196,663 +0.39(+2.54%)
Oct 17, 2008 15.65 16.45 15.24 15.36 1,857,983 -0.82(-5.07%)
Oct 16, 2008 15.80 16.30 15.03 16.18 1,896,286 +0.61(+3.92%)
Oct 15, 2008 16.38 16.46 15.33 15.57 1,600,493 -1.17(-6.99%)
Oct 14, 2008 18.81 18.81 16.50 16.74 4,780,299 -2.64(-13.62%)
Oct 13, 2008 18.93 19.45 18.18 19.38 2,045,541 +1.31(+7.25%)
Oct 10, 2008 17.58 18.45 16.49 18.07 2,940,753 -0.23(-1.26%)
Oct 09, 2008 18.99 19.71 17.82 18.30 2,273,656 -0.85(-4.44%)
Oct 08, 2008 17.82 19.29 17.74 19.15 2,313,085 +0.92(+5.05%)
Oct 07, 2008 18.73 19.03 18.19 18.23 1,706,446 -0.26(-1.41%)
Oct 06, 2008 18.79 19.20 17.79 18.49 1,760,018 -0.76(-3.95%)
Oct 03, 2008 19.18 19.86 19.07 19.25 1,186,464 +0.17(+0.89%)
Oct 02, 2008 19.52 19.82 18.83 19.08 784,054 -0.50(-2.55%)
Oct 01, 2008 19.38 19.80 19.37 19.58 1,633,910 +0.09(+0.46%)
Sep 30, 2008 19.33 19.81 18.79 19.49 1,359,496 +0.45(+2.36%)
Sep 29, 2008 19.86 20.06 19.00 19.04 1,297,585 -0.96(-4.80%)
Sep 26, 2008 20.09 20.20 19.81 20.00 1,385,633 -0.41(-2.01%)
Sep 25, 2008 20.61 20.72 20.29 20.41 2,662,403 -0.25(-1.21%)
Sep 24, 2008 21.06 21.45 20.44 20.66 2,573,855 -0.86(-4.00%)
Sep 23, 2008 21.41 22.05 21.30 21.52 920,869 +0.16(+0.75%)
Sep 22, 2008 22.10 22.88 21.21 21.36 736,729 -0.80(-3.61%)
Sep 19, 2008 22.15 23.99 21.81 22.16 2,994,153 +0.80(+3.75%)
Sep 18, 2008 20.65 21.48 20.11 21.36 2,550,556 +1.54(+7.77%)
Sep 17, 2008 20.13 20.45 19.45 19.82 1,350,743 -0.55(-2.70%)
Sep 16, 2008 19.93 20.66 19.58 20.37 1,513,977 +0.46(+2.31%)
Sep 15, 2008 20.09 20.64 19.74 19.91 1,620,834 -0.77(-3.72%)
Sep 12, 2008 20.59 20.98 20.46 20.68 1,174,397 +0.13(+0.63%)
Sep 11, 2008 20.50 20.62 19.90 20.55 1,461,933 -0.30(-1.44%)
Sep 10, 2008 20.88 21.22 20.60 20.85 1,042,998 +0.17(+0.82%)
Sep 09, 2008 21.31 21.69 20.68 20.68 1,100,262 -0.57(-2.68%)
Sep 08, 2008 21.53 22.09 20.85 21.25 1,063,901 +0.32(+1.53%)
Sep 05, 2008 20.50 21.28 19.87 20.93 2,638,991 +0.33(+1.60%)
Sep 04, 2008 22.38 22.38 20.43 20.60 5,199,386 -2.83(-12.08%)
Sep 03, 2008 23.47 23.76 23.18 23.43 1,418,889 -0.05(-0.21%)
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