Financial News

Adtran Inc (NQ: ADTN )

19.44 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 34.98 35.47 34.63 35.30 1,582,263 +0.53(+1.52%)
Sep 29, 2010 33.99 35.80 33.92 34.77 1,574,721 +0.93(+2.75%)
Sep 28, 2010 33.91 34.07 33.04 33.84 1,117,662 +0.01(+0.03%)
Sep 27, 2010 34.00 34.01 33.60 33.83 851,299 -0.15(-0.44%)
Sep 24, 2010 33.95 34.24 33.52 33.98 958,687 +0.50(+1.49%)
Sep 23, 2010 33.49 34.18 33.20 33.48 1,020,463 -0.30(-0.89%)
Sep 22, 2010 34.45 34.75 33.67 33.78 944,511 -0.82(-2.37%)
Sep 21, 2010 34.62 34.76 34.22 34.60 848,873 -0.05(-0.14%)
Sep 20, 2010 34.35 34.80 33.89 34.65 1,062,668 +0.54(+1.58%)
Sep 17, 2010 33.96 34.22 33.26 34.11 1,941,323 +0.51(+1.52%)
Sep 15, 2010 33.59 33.75 33.29 33.60 1,005,114 -0.01(-0.03%)
Sep 14, 2010 33.87 33.89 33.35 33.61 722,331 -0.25(-0.74%)
Sep 13, 2010 33.90 34.54 33.67 33.86 1,278,687 +0.19(+0.56%)
Sep 10, 2010 33.70 34.13 33.56 33.67 1,263,232 +0.07(+0.21%)
Sep 09, 2010 33.13 33.64 32.91 33.60 1,195,186 +0.75(+2.28%)
Sep 08, 2010 32.17 33.48 32.17 32.85 1,016,373 +0.68(+2.11%)
Sep 07, 2010 32.52 32.54 32.09 32.17 531,429 -0.33(-1.02%)
Sep 03, 2010 32.60 33.00 32.42 32.50 479,191 +0.20(+0.62%)
Sep 02, 2010 32.29 32.50 32.01 32.30 648,858 +0.20(+0.62%)
Sep 01, 2010 31.88 32.53 31.64 32.10 791,677 +0.67(+2.13%)
Aug 31, 2010 31.01 31.49 30.50 31.43 874,689 +0.34(+1.09%)
Aug 30, 2010 31.50 32.09 30.96 31.09 1,177,447 -0.55(-1.74%)
Aug 27, 2010 30.30 31.75 30.09 31.64 1,288,363 +1.66(+5.54%)
Aug 26, 2010 30.26 30.50 29.88 29.98 466,124 -0.19(-0.65%)
Aug 25, 2010 30.03 30.32 29.62 30.17 721,261 -0.03(-0.08%)
Aug 24, 2010 30.02 30.81 29.50 30.20 767,801 -0.15(-0.49%)
Aug 23, 2010 30.82 31.26 30.35 30.35 485,754 -0.34(-1.11%)
Aug 20, 2010 30.43 30.79 30.03 30.69 515,332 +0.09(+0.29%)
Aug 19, 2010 30.96 31.27 30.35 30.60 740,418 -0.41(-1.32%)
Aug 18, 2010 30.53 31.40 30.29 31.01 754,810 +0.51(+1.67%)
Aug 17, 2010 30.24 31.03 30.20 30.50 649,552 +0.41(+1.36%)
Aug 16, 2010 29.51 30.23 28.98 30.09 658,337 +0.47(+1.59%)
Aug 13, 2010 29.53 30.07 29.28 29.62 771,060 -0.06(-0.20%)
Aug 12, 2010 29.62 29.84 28.51 29.68 1,349,742 -0.53(-1.75%)
Aug 11, 2010 31.13 31.38 30.05 30.21 1,139,551 -1.51(-4.76%)
Aug 10, 2010 31.50 31.90 31.29 31.72 706,062 -0.12(-0.38%)
Aug 09, 2010 31.46 32.12 31.33 31.84 530,904 +0.38(+1.21%)
Aug 06, 2010 31.30 31.74 30.87 31.46 916,881 -0.14(-0.44%)
Aug 05, 2010 31.85 32.88 31.43 31.60 631,132 -0.53(-1.65%)
Aug 04, 2010 31.69 32.20 31.64 32.13 709,317 +0.48(+1.52%)
Aug 03, 2010 31.66 32.02 31.36 31.65 639,050 -0.17(-0.53%)
Aug 02, 2010 32.24 32.48 31.75 31.82 699,478 +0.24(+0.76%)
Jul 30, 2010 31.32 31.93 31.16 31.58 364,852 -0.16(-0.50%)
Jul 29, 2010 32.00 32.10 31.25 31.74 530,621 -0.04(-0.13%)
Jul 28, 2010 31.85 32.22 31.40 31.78 558,168 -0.21(-0.66%)
Jul 27, 2010 33.00 33.00 31.69 31.99 916,496 -0.93(-2.83%)
Jul 26, 2010 32.26 32.98 32.15 32.92 764,410 +0.63(+1.95%)
Jul 23, 2010 31.92 32.68 31.62 32.29 955,207 +0.21(+0.65%)
Jul 22, 2010 31.47 32.18 31.03 32.08 1,626,776 +1.24(+4.02%)
Jul 21, 2010 31.75 31.75 30.71 30.84 1,092,905 -0.73(-2.31%)
Jul 20, 2010 31.19 31.62 30.72 31.57 1,288,767 +0.14(+0.45%)
Jul 19, 2010 31.05 31.78 30.74 31.43 1,939,803 +0.63(+2.05%)
Jul 16, 2010 31.32 31.67 30.49 30.80 1,547,381 -0.73(-2.32%)
Jul 15, 2010 31.41 31.63 30.70 31.53 1,732,191 +0.29(+0.93%)
Jul 14, 2010 30.36 31.38 29.56 31.24 5,634,078 +2.38(+8.25%)
Jul 13, 2010 28.79 28.95 28.45 28.86 1,264,441 +0.56(+1.98%)
Jul 12, 2010 28.49 28.72 27.83 28.30 808,296 -0.25(-0.88%)
Jul 09, 2010 28.27 28.97 28.26 28.55 866,921 +0.35(+1.24%)
Jul 08, 2010 28.35 28.43 27.99 28.20 808,250 +0.09(+0.32%)
Jul 07, 2010 27.16 28.13 27.16 28.11 1,082,975 +1.07(+3.96%)
Jul 06, 2010 27.54 27.94 26.86 27.04 962,917 -0.20(-0.73%)
Jul 02, 2010 27.73 27.80 27.11 27.24 847,324 -0.33(-1.20%)
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