Financial News

Adtran Inc (NQ: ADTN )

18.19 USD -0.91 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.56 24.93 24.17 24.55 339,405 -0.06(-0.24%)
Sep 29, 2009 24.81 24.91 24.46 24.61 412,619 -0.22(-0.89%)
Sep 28, 2009 24.65 25.05 24.35 24.83 541,766 +0.20(+0.81%)
Sep 25, 2009 24.98 25.08 24.39 24.63 1,693,731 +0.68(+2.84%)
Sep 24, 2009 24.28 24.44 23.75 23.95 515,926 -0.39(-1.60%)
Sep 23, 2009 24.88 24.88 24.34 24.34 428,772 -0.42(-1.70%)
Sep 22, 2009 24.93 25.00 24.64 24.76 317,718 -0.14(-0.56%)
Sep 21, 2009 24.49 24.90 24.49 24.90 576,596 +0.17(+0.69%)
Sep 18, 2009 24.81 24.82 24.50 24.73 880,661 +0.17(+0.69%)
Sep 17, 2009 24.51 24.82 24.39 24.56 598,746 +0.04(+0.16%)
Sep 16, 2009 24.03 24.52 24.03 24.52 383,863 +0.39(+1.62%)
Sep 15, 2009 24.25 24.34 23.95 24.13 547,730 -0.11(-0.45%)
Sep 14, 2009 24.30 24.39 24.15 24.24 729,829 -0.28(-1.14%)
Sep 11, 2009 24.71 25.09 24.20 24.52 1,233,504 +0.62(+2.59%)
Sep 10, 2009 23.32 23.92 23.02 23.90 891,916 +0.51(+2.18%)
Sep 09, 2009 22.68 23.39 22.55 23.39 662,026 +0.64(+2.81%)
Sep 08, 2009 22.71 22.99 22.39 22.75 532,517 +0.13(+0.57%)
Sep 04, 2009 21.84 22.65 21.84 22.62 743,563 +0.72(+3.29%)
Sep 03, 2009 21.99 22.06 21.61 21.90 700,622 -0.06(-0.27%)
Sep 02, 2009 22.36 22.45 21.89 21.96 1,020,819 -0.42(-1.88%)
Sep 01, 2009 22.57 23.28 22.33 22.38 723,682 -0.35(-1.54%)
Aug 31, 2009 22.58 22.79 22.22 22.73 1,214,099 +0.01(+0.04%)
Aug 28, 2009 23.23 23.58 22.62 22.72 1,072,761 -0.45(-1.94%)
Aug 27, 2009 23.38 23.61 22.78 23.17 631,658 -0.23(-0.98%)
Aug 26, 2009 23.62 23.83 23.34 23.40 389,880 -0.32(-1.35%)
Aug 25, 2009 23.91 24.16 23.62 23.72 927,378 +0.00(+0.00%)
Aug 24, 2009 23.63 23.81 23.50 23.72 533,945 +0.11(+0.47%)
Aug 21, 2009 23.48 23.74 23.20 23.61 553,775 +0.42(+1.81%)
Aug 20, 2009 23.20 23.40 22.95 23.19 370,185 +0.03(+0.13%)
Aug 19, 2009 22.65 23.17 22.46 23.16 593,323 +0.24(+1.05%)
Aug 18, 2009 22.50 23.00 22.41 22.92 511,290 +0.45(+2.00%)
Aug 17, 2009 22.56 22.60 22.31 22.47 503,029 -0.31(-1.36%)
Aug 14, 2009 22.96 23.25 22.57 22.78 617,395 -0.32(-1.39%)
Aug 13, 2009 22.97 23.13 22.60 23.10 544,269 +0.29(+1.27%)
Aug 12, 2009 22.90 23.15 22.78 22.81 1,300,979 -0.02(-0.09%)
Aug 11, 2009 23.15 23.26 22.83 22.83 713,220 -0.33(-1.42%)
Aug 10, 2009 23.36 23.86 23.13 23.16 529,669 -0.38(-1.61%)
Aug 07, 2009 23.98 24.01 23.41 23.54 542,335 -0.03(-0.13%)
Aug 06, 2009 23.91 23.97 23.36 23.57 724,518 -0.07(-0.30%)
Aug 05, 2009 23.95 24.12 23.44 23.64 841,676 -0.34(-1.42%)
Aug 04, 2009 23.92 24.20 23.86 23.98 462,124 -0.23(-0.95%)
Aug 03, 2009 24.13 24.30 23.70 24.21 706,059 +0.05(+0.21%)
Jul 31, 2009 24.26 24.54 24.13 24.16 696,343 -0.19(-0.78%)
Jul 30, 2009 24.73 24.99 24.25 24.35 733,989 -0.13(-0.53%)
Jul 29, 2009 24.34 24.54 24.00 24.48 790,957 +0.12(+0.49%)
Jul 28, 2009 24.73 24.93 24.02 24.36 1,016,075 -0.58(-2.33%)
Jul 27, 2009 24.94 25.08 24.51 24.94 662,958 -0.06(-0.24%)
Jul 24, 2009 24.71 25.03 24.44 25.00 895,684 -0.04(-0.16%)
Jul 23, 2009 24.66 25.47 24.44 25.04 1,331,518 +0.42(+1.71%)
Jul 22, 2009 24.21 24.82 24.15 24.62 1,361,634 +0.37(+1.53%)
Jul 21, 2009 24.24 24.25 23.88 24.25 1,054,175 +0.15(+0.62%)
Jul 20, 2009 23.75 24.25 23.63 24.10 1,474,341 +0.48(+2.03%)
Jul 17, 2009 23.38 23.86 23.23 23.62 1,316,844 +0.25(+1.07%)
Jul 16, 2009 22.00 23.43 21.88 23.37 2,574,509 +1.54(+7.05%)
Jul 15, 2009 22.03 22.98 21.31 21.83 4,118,998 +0.09(+0.41%)
Jul 14, 2009 21.33 21.94 21.25 21.74 1,318,645 +0.34(+1.59%)
Jul 13, 2009 21.20 21.51 20.80 21.40 880,948 +0.55(+2.64%)
Jul 10, 2009 20.60 21.06 20.30 20.85 1,125,725 +0.11(+0.53%)
Jul 09, 2009 20.99 21.08 20.57 20.74 802,988 -0.20(-0.96%)
Jul 08, 2009 21.22 21.57 20.47 20.94 1,367,857 -0.32(-1.51%)
Jul 07, 2009 22.50 22.50 21.24 21.26 1,269,890 -1.23(-5.47%)
Jul 06, 2009 22.87 22.95 22.34 22.49 980,558 -0.49(-2.13%)
Jul 02, 2009 22.72 23.28 22.65 22.98 1,820,574 +0.59(+2.64%)
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