Financial News

Adtran Inc (NQ: ADTN )

19.82 USD -0.56 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.87 15.87 15.01 15.15 1,625,981 -0.55(-3.50%)
Jan 29, 2009 16.11 16.11 15.60 15.70 607,500 -0.52(-3.21%)
Jan 28, 2009 16.29 16.58 16.07 16.22 1,048,957 -0.05(-0.31%)
Jan 27, 2009 16.38 16.68 16.16 16.27 1,023,694 -0.10(-0.61%)
Jan 26, 2009 15.96 16.47 15.79 16.37 972,826 +0.44(+2.76%)
Jan 23, 2009 15.76 16.23 15.60 15.93 1,131,420 -0.02(-0.13%)
Jan 22, 2009 15.72 16.29 15.41 15.95 1,246,409 +0.06(+0.38%)
Jan 21, 2009 13.85 16.10 13.62 15.89 3,343,121 +1.40(+9.66%)
Jan 20, 2009 15.09 15.48 14.22 14.49 1,622,163 -0.80(-5.23%)
Jan 16, 2009 15.04 15.33 14.52 15.29 1,183,660 +0.45(+3.03%)
Jan 15, 2009 14.27 15.02 13.83 14.84 2,009,432 +0.72(+5.10%)
Jan 14, 2009 15.60 15.72 14.09 14.12 2,146,003 -1.69(-10.69%)
Jan 13, 2009 15.51 15.87 15.41 15.81 986,366 +0.25(+1.61%)
Jan 12, 2009 15.47 15.65 15.40 15.56 943,164 +0.06(+0.39%)
Jan 09, 2009 15.59 15.82 15.15 15.50 956,352 +0.05(+0.32%)
Jan 08, 2009 15.42 15.60 15.23 15.45 962,036 +0.02(+0.13%)
Jan 07, 2009 15.50 15.80 15.32 15.43 856,079 -0.27(-1.72%)
Jan 06, 2009 15.17 15.81 15.17 15.70 722,897 +0.66(+4.39%)
Jan 05, 2009 15.02 15.25 14.79 15.04 674,410 +0.01(+0.07%)
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