Financial News

Adtran Inc (NQ: ADTN )

22.13 USD +0.42 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.31 29.48 28.61 29.23 769,647 +0.06(+0.21%)
May 30, 2012 30.36 30.38 29.16 29.17 821,385 -1.62(-5.26%)
May 29, 2012 30.50 30.86 30.24 30.79 764,275 +0.70(+2.33%)
May 25, 2012 29.91 30.28 29.82 30.09 476,834 +0.29(+0.97%)
May 24, 2012 30.42 30.45 29.51 29.80 982,275 -0.57(-1.88%)
May 23, 2012 29.55 30.50 29.33 30.37 712,582 +0.61(+2.05%)
May 22, 2012 29.65 30.02 29.25 29.76 799,696 +0.05(+0.17%)
May 21, 2012 28.78 29.92 28.61 29.71 792,048 +1.05(+3.66%)
May 18, 2012 29.20 29.69 28.64 28.66 865,432 -0.54(-1.85%)
May 17, 2012 29.69 29.75 29.13 29.20 729,693 -0.43(-1.45%)
May 16, 2012 30.53 30.59 29.63 29.63 809,854 -0.67(-2.21%)
May 15, 2012 29.81 30.68 29.75 30.30 783,857 +0.58(+1.95%)
May 14, 2012 29.95 30.19 29.64 29.72 621,442 -0.52(-1.72%)
May 11, 2012 29.99 30.81 29.99 30.24 621,084 -0.08(-0.26%)
May 10, 2012 31.01 31.03 30.01 30.32 718,205 -0.38(-1.24%)
May 09, 2012 29.75 30.99 29.58 30.70 1,098,688 +0.51(+1.69%)
May 08, 2012 29.13 30.31 28.91 30.19 1,198,188 +0.92(+3.14%)
May 07, 2012 29.49 29.83 29.08 29.27 1,078,588 -0.38(-1.28%)
May 04, 2012 30.14 30.25 29.52 29.65 1,146,554 -0.75(-2.47%)
May 03, 2012 30.78 30.97 30.04 30.40 886,356 -0.53(-1.71%)
May 02, 2012 30.83 31.00 30.59 30.93 715,695 -0.14(-0.45%)
May 01, 2012 30.48 31.52 30.48 31.07 1,004,138 +0.55(+1.80%)
Apr 30, 2012 30.53 30.63 30.21 30.52 557,381 -0.10(-0.33%)
Apr 27, 2012 30.36 30.65 29.86 30.62 734,874 +0.25(+0.82%)
Apr 26, 2012 30.28 30.75 30.14 30.37 1,065,523 +0.11(+0.36%)
Apr 25, 2012 29.99 30.89 29.86 30.26 1,315,396 +0.71(+2.40%)
Apr 24, 2012 29.59 29.86 29.16 29.55 1,441,312 -0.18(-0.61%)
Apr 23, 2012 29.30 29.87 29.01 29.73 1,096,701 -0.01(-0.03%)
Apr 20, 2012 30.62 30.62 29.65 29.74 1,221,511 -0.54(-1.78%)
Apr 19, 2012 29.95 30.75 29.88 30.28 953,286 +0.24(+0.80%)
Apr 18, 2012 30.20 30.23 29.78 30.04 845,047 -0.20(-0.66%)
Apr 17, 2012 29.79 30.47 29.67 30.24 1,011,296 +0.73(+2.47%)
Apr 16, 2012 30.01 30.02 29.21 29.51 1,103,944 -0.36(-1.21%)
Apr 13, 2012 30.49 30.52 29.73 29.87 915,523 -0.78(-2.54%)
Apr 12, 2012 30.95 31.04 30.26 30.65 1,397,522 -0.08(-0.26%)
Apr 11, 2012 28.50 31.19 28.19 30.73 3,603,203 +2.26(+7.94%)
Apr 10, 2012 28.88 29.10 28.39 28.47 1,368,192 -0.31(-1.08%)
Apr 09, 2012 28.70 29.04 28.50 28.78 1,050,445 -0.48(-1.64%)
Apr 05, 2012 29.60 29.85 28.99 29.26 1,497,119 -0.87(-2.89%)
Apr 04, 2012 30.41 30.44 30.00 30.13 717,022 -0.54(-1.76%)
Apr 03, 2012 31.02 31.35 30.49 30.67 694,739 -0.26(-0.84%)
Apr 02, 2012 31.06 31.38 30.71 30.93 1,248,655 -0.26(-0.83%)
Mar 30, 2012 31.25 31.49 30.78 31.19 1,095,069 +0.04(+0.13%)
Mar 29, 2012 30.55 31.31 30.52 31.15 1,130,005 +0.28(+0.91%)
Mar 28, 2012 31.09 31.44 30.56 30.87 943,678 -0.33(-1.06%)
Mar 27, 2012 31.18 31.59 30.95 31.20 1,284,365 +0.31(+1.00%)
Mar 26, 2012 30.72 31.04 30.43 30.89 1,158,733 +0.51(+1.68%)
Mar 23, 2012 30.48 30.57 30.15 30.38 1,320,253 +0.00(+0.00%)
Mar 22, 2012 30.84 31.06 30.29 30.38 1,051,429 -0.73(-2.35%)
Mar 21, 2012 31.03 31.23 30.55 31.11 1,078,187 +0.14(+0.45%)
Mar 20, 2012 31.26 31.39 30.86 30.97 1,393,259 -0.48(-1.53%)
Mar 19, 2012 30.43 31.77 29.99 31.45 2,445,804 +0.85(+2.78%)
Mar 16, 2012 31.92 32.06 30.32 30.60 3,140,206 -1.70(-5.26%)
Mar 15, 2012 31.58 32.95 31.17 32.30 3,890,451 +1.13(+3.63%)
Mar 14, 2012 31.22 31.42 30.78 31.17 1,636,671 -0.13(-0.42%)
Mar 13, 2012 31.82 32.00 31.11 31.30 1,835,243 -0.38(-1.20%)
Mar 12, 2012 32.04 32.31 31.30 31.68 781,765 -0.82(-2.52%)
Mar 09, 2012 31.72 32.84 31.59 32.50 2,367,134 +0.77(+2.43%)
Mar 08, 2012 31.61 32.03 31.50 31.73 1,402,986 +0.34(+1.08%)
Mar 07, 2012 31.63 31.67 31.17 31.39 1,242,822 +0.02(+0.06%)
Mar 06, 2012 32.05 32.31 31.29 31.37 1,169,448 -1.06(-3.27%)
Mar 05, 2012 32.74 32.87 32.12 32.43 867,074 -0.45(-1.37%)
Mar 02, 2012 32.97 33.45 32.68 32.88 1,234,438 -0.44(-1.32%)
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