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 (%)
Apr 30, 2010 27.43 27.70 26.76 26.77 530,401 -0.70(-2.55%)
Apr 29, 2010 27.33 27.50 27.21 27.47 853,999 +0.34(+1.25%)
Apr 28, 2010 27.19 27.67 27.08 27.13 769,179 -0.01(-0.04%)
Apr 27, 2010 27.30 27.68 27.08 27.14 944,035 -0.40(-1.45%)
Apr 26, 2010 27.41 27.85 27.41 27.54 825,011 +0.07(+0.25%)
Apr 23, 2010 27.53 27.72 27.26 27.47 1,594,617 -0.12(-0.43%)
Apr 22, 2010 28.03 28.08 26.36 27.59 3,565,328 -1.63(-5.58%)
Apr 21, 2010 29.11 29.36 28.96 29.22 646,798 +0.01(+0.03%)
Apr 20, 2010 28.97 29.22 28.79 29.21 512,393 +0.40(+1.39%)
Apr 19, 2010 29.10 29.24 28.24 28.81 1,271,440 -0.46(-1.57%)
Apr 16, 2010 29.51 29.89 28.99 29.27 1,630,591 -0.33(-1.11%)
Apr 15, 2010 29.52 29.64 29.19 29.60 1,608,512 +0.20(+0.68%)
Apr 14, 2010 28.65 29.92 28.16 29.40 4,356,407 +2.08(+7.61%)
Apr 13, 2010 27.79 27.95 27.16 27.32 1,958,655 -0.58(-2.08%)
Apr 12, 2010 27.52 27.99 27.44 27.90 1,602,226 +0.50(+1.82%)
Apr 09, 2010 27.41 27.47 27.22 27.40 550,190 +0.08(+0.29%)
Apr 08, 2010 27.26 27.47 26.91 27.32 571,511 -0.12(-0.44%)
Apr 07, 2010 27.29 27.70 27.01 27.44 923,813 +0.17(+0.62%)
Apr 06, 2010 27.00 27.31 26.90 27.27 896,016 +0.09(+0.33%)
Apr 05, 2010 26.68 27.24 26.53 27.18 762,066 +0.68(+2.57%)
Apr 01, 2010 26.73 26.50 26.50 26.50 1,293,100 +0.15(+0.57%)
Mar 31, 2010 26.50 26.77 26.33 26.35 1,152,216 -0.31(-1.16%)
Mar 30, 2010 27.00 27.21 26.44 26.66 752,498 -0.29(-1.08%)
Mar 29, 2010 26.67 27.11 26.52 26.95 1,031,860 +0.42(+1.58%)
Mar 26, 2010 26.70 26.84 26.31 26.53 1,184,436 -0.02(-0.08%)
Mar 25, 2010 26.47 26.96 26.35 26.55 929,533 +0.29(+1.10%)
Mar 24, 2010 26.38 26.61 26.14 26.26 770,273 -0.30(-1.13%)
Mar 23, 2010 26.39 26.62 26.20 26.56 857,331 +0.11(+0.42%)
Mar 22, 2010 26.16 26.50 25.99 26.45 742,575 +0.27(+1.03%)
Mar 19, 2010 26.84 26.85 26.03 26.18 1,181,019 -0.55(-2.06%)
Mar 18, 2010 26.18 26.79 25.96 26.73 1,570,756 +0.65(+2.49%)
Mar 17, 2010 25.24 26.15 25.24 26.08 1,214,995 +0.83(+3.29%)
Mar 16, 2010 25.10 25.37 25.01 25.25 670,436 +0.13(+0.52%)
Mar 15, 2010 25.08 25.44 24.94 25.12 1,064,039 -0.13(-0.51%)
Mar 12, 2010 25.57 25.59 25.04 25.25 1,036,445 -0.15(-0.59%)
Mar 11, 2010 25.50 25.63 25.15 25.40 1,074,108 -0.13(-0.51%)
Mar 10, 2010 25.29 25.81 25.29 25.53 1,174,098 +0.20(+0.79%)
Mar 09, 2010 24.90 25.49 24.80 25.33 841,138 +0.28(+1.12%)
Mar 08, 2010 24.83 25.17 24.76 25.05 514,548 +0.26(+1.05%)
Mar 05, 2010 24.62 25.10 24.54 24.79 841,086 +0.25(+1.02%)
Mar 04, 2010 24.50 24.56 24.16 24.54 743,566 +0.11(+0.45%)
Mar 03, 2010 23.80 24.83 23.78 24.43 1,424,492 +0.72(+3.04%)
Mar 02, 2010 23.65 23.81 23.48 23.71 735,378 +0.05(+0.21%)
Mar 01, 2010 23.46 23.83 23.42 23.66 764,993 +0.28(+1.20%)
Feb 26, 2010 23.62 23.71 23.29 23.38 457,156 -0.29(-1.23%)
Feb 25, 2010 23.50 23.67 23.26 23.67 920,830 +0.00(+0.00%)
Feb 24, 2010 23.28 23.84 23.19 23.67 1,076,729 +0.53(+2.29%)
Feb 23, 2010 23.29 23.36 23.05 23.14 1,023,572 -0.15(-0.64%)
Feb 22, 2010 23.31 23.46 23.19 23.29 671,950 +0.00(+0.00%)
Feb 19, 2010 22.92 23.38 22.86 23.29 1,482,017 +0.41(+1.79%)
Feb 18, 2010 22.51 22.92 22.46 22.88 586,079 +0.41(+1.82%)
Feb 17, 2010 22.62 22.69 22.34 22.47 567,727 -0.09(-0.40%)
Feb 16, 2010 22.51 22.68 22.26 22.56 632,481 +0.06(+0.27%)
Feb 12, 2010 21.77 22.50 22.50 22.50 1,511,200 +0.41(+1.86%)
Feb 11, 2010 21.54 22.21 21.43 22.09 1,550,742 +0.48(+2.22%)
Feb 10, 2010 21.39 21.63 21.13 21.61 732,184 +0.12(+0.56%)
Feb 09, 2010 21.44 21.55 21.16 21.49 787,749 +0.35(+1.66%)
Feb 08, 2010 21.15 21.48 21.07 21.14 894,427 -0.05(-0.24%)
Feb 05, 2010 20.96 21.22 20.76 21.19 1,119,121 +0.23(+1.10%)
Feb 04, 2010 21.30 21.36 20.94 20.96 1,138,475 -0.39(-1.83%)
Feb 03, 2010 21.43 21.55 21.24 21.35 604,712 -0.14(-0.65%)
Feb 02, 2010 21.35 21.54 21.18 21.49 728,369 +0.10(+0.47%)
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