Financial News

Adtran Inc (NQ: ADTN )

21.30 USD +0.74 (+3.60%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.87 19.99 19.55 19.65 894,590 -0.28(-1.40%)
Mar 27, 2013 19.15 20.08 18.97 19.93 829,466 +0.61(+3.16%)
Mar 26, 2013 19.48 20.10 19.17 19.32 657,975 -0.06(-0.31%)
Mar 25, 2013 19.55 19.61 19.15 19.38 512,701 -0.16(-0.82%)
Mar 22, 2013 19.51 20.43 19.46 19.54 942,162 +0.47(+2.46%)
Mar 21, 2013 19.52 19.69 19.05 19.07 706,579 -0.62(-3.15%)
Mar 20, 2013 19.60 19.93 19.34 19.69 763,219 +0.20(+1.03%)
Mar 19, 2013 19.93 20.04 19.37 19.49 1,184,045 -0.34(-1.71%)
Mar 18, 2013 19.61 20.33 19.29 19.83 1,017,233 -0.59(-2.89%)
Mar 15, 2013 20.25 20.50 20.00 20.42 1,371,447 +0.20(+0.99%)
Mar 14, 2013 20.11 20.34 20.04 20.22 508,294 +0.20(+1.00%)
Mar 13, 2013 21.15 21.18 19.95 20.02 1,197,807 -1.26(-5.92%)
Mar 12, 2013 21.02 21.30 21.01 21.28 422,143 +0.19(+0.90%)
Mar 11, 2013 20.70 21.19 20.58 21.09 362,399 +0.36(+1.74%)
Mar 08, 2013 21.06 21.14 20.63 20.73 902,484 -0.10(-0.48%)
Mar 07, 2013 20.80 21.22 20.16 20.83 1,110,473 +0.34(+1.66%)
Mar 06, 2013 20.86 20.88 20.36 20.49 1,120,982 -0.37(-1.77%)
Mar 05, 2013 20.83 21.06 20.65 20.86 850,566 +0.12(+0.58%)
Mar 04, 2013 21.25 21.25 20.50 20.74 1,046,268 -0.40(-1.89%)
Mar 01, 2013 22.00 22.00 21.04 21.14 1,821,135 -1.21(-5.41%)
Feb 28, 2013 22.82 22.82 22.23 22.35 1,209,808 -0.60(-2.61%)
Feb 27, 2013 22.85 23.09 22.73 22.95 548,852 +0.15(+0.66%)
Feb 26, 2013 23.14 23.25 22.57 22.80 923,296 -0.19(-0.83%)
Feb 25, 2013 23.49 23.53 22.98 22.99 909,025 -0.38(-1.63%)
Feb 22, 2013 23.10 23.50 23.00 23.37 755,655 +0.36(+1.56%)
Feb 21, 2013 23.39 23.40 22.88 23.01 1,086,771 -0.39(-1.67%)
Feb 20, 2013 23.55 23.82 23.40 23.40 1,022,853 -0.21(-0.89%)
Feb 19, 2013 23.14 23.67 23.02 23.61 1,365,724 +0.52(+2.25%)
Feb 15, 2013 23.34 23.34 22.98 23.09 1,068,941 -0.08(-0.35%)
Feb 14, 2013 22.27 23.34 22.06 23.17 1,312,822 +0.34(+1.49%)
Feb 13, 2013 21.84 23.09 21.77 22.83 2,198,709 +0.97(+4.44%)
Feb 12, 2013 20.98 22.03 20.98 21.86 969,552 +0.84(+4.00%)
Feb 11, 2013 20.87 21.16 20.69 21.02 489,131 +0.08(+0.38%)
Feb 08, 2013 20.89 21.15 20.87 20.94 548,196 +0.05(+0.24%)
Feb 07, 2013 20.94 21.11 20.81 20.89 545,698 -0.07(-0.33%)
Feb 06, 2013 20.43 21.17 20.40 20.96 1,086,968 +1.12(+5.65%)
Feb 04, 2013 20.23 20.43 19.52 19.84 1,247,883 -0.38(-1.88%)
Feb 01, 2013 20.35 20.40 20.17 20.22 633,934 +0.02(+0.10%)
Jan 31, 2013 20.19 20.60 20.08 20.20 1,010,194 +0.16(+0.80%)
Jan 30, 2013 20.27 20.38 19.99 20.04 945,760 -0.19(-0.94%)
Jan 29, 2013 20.45 20.45 20.16 20.23 822,171 -0.23(-1.12%)
Jan 28, 2013 20.65 20.90 20.39 20.46 724,223 -0.17(-0.82%)
Jan 25, 2013 20.78 20.84 20.31 20.63 674,967 -0.05(-0.24%)
Jan 24, 2013 20.34 21.07 20.25 20.68 661,118 +0.32(+1.57%)
Jan 23, 2013 20.99 21.00 20.32 20.36 1,136,722 -0.58(-2.77%)
Jan 22, 2013 20.94 21.16 20.79 20.94 838,231 -0.04(-0.19%)
Jan 18, 2013 21.32 21.48 20.84 20.98 1,070,904 -0.25(-1.18%)
Jan 17, 2013 21.56 21.93 20.73 21.23 1,460,667 -0.73(-3.32%)
Jan 16, 2013 20.99 22.78 19.95 21.96 4,242,274 +0.98(+4.67%)
Jan 15, 2013 20.63 21.02 19.99 20.98 2,328,807 +0.26(+1.25%)
Jan 14, 2013 20.76 21.09 20.58 20.72 1,264,109 -0.08(-0.38%)
Jan 11, 2013 20.97 21.01 20.51 20.80 850,222 -0.19(-0.91%)
Jan 10, 2013 20.70 21.07 20.47 20.99 1,425,178 +0.45(+2.19%)
Jan 09, 2013 20.76 21.04 20.38 20.54 1,207,578 -0.18(-0.87%)
Jan 08, 2013 20.72 21.22 20.46 20.72 871,152 -0.09(-0.43%)
Jan 07, 2013 20.67 21.00 20.60 20.81 1,025,730 +0.02(+0.10%)
Jan 04, 2013 20.27 20.87 20.20 20.79 714,362 +0.55(+2.72%)
Jan 03, 2013 20.16 20.71 19.93 20.24 1,001,600 +0.11(+0.55%)
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