Financial News

Adtran Inc (NQ: ADTN )

21.35 USD +0.42 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.65 18.70 18.00 18.15 596,475 +0.10(+0.55%)
Oct 28, 2016 18.00 18.65 18.00 18.05 451,190 +0.10(+0.56%)
Oct 27, 2016 18.80 18.95 17.55 17.95 975,669 -0.90(-4.77%)
Oct 26, 2016 18.90 19.20 18.75 18.85 361,322 +0.00(+0.00%)
Oct 25, 2016 19.20 19.35 18.80 18.85 215,865 -0.40(-2.08%)
Oct 24, 2016 19.25 19.50 19.05 19.25 267,180 +0.15(+0.79%)
Oct 21, 2016 19.20 19.35 19.00 19.10 384,290 -0.30(-1.55%)
Oct 20, 2016 20.15 20.15 19.30 19.40 555,967 -0.55(-2.76%)
Oct 19, 2016 18.75 20.15 18.05 19.95 1,527,404 +1.35(+7.26%)
Oct 18, 2016 18.30 18.88 18.05 18.60 453,581 +0.50(+2.76%)
Oct 17, 2016 18.00 18.15 17.80 18.10 347,900 +0.03(+0.17%)
Oct 14, 2016 18.34 18.49 18.07 18.07 174,268 -0.15(-0.82%)
Oct 13, 2016 18.69 18.69 18.13 18.22 355,249 -0.57(-3.03%)
Oct 12, 2016 18.87 19.50 18.40 18.79 202,817 -0.19(-1.00%)
Oct 11, 2016 19.25 19.32 18.82 18.98 165,692 -0.29(-1.50%)
Oct 10, 2016 19.59 19.63 19.25 19.27 217,217 -0.13(-0.67%)
Oct 07, 2016 19.52 19.61 19.14 19.40 187,075 -0.13(-0.67%)
Oct 06, 2016 19.38 19.60 19.21 19.53 208,317 +0.16(+0.83%)
Oct 05, 2016 19.23 19.55 19.12 19.37 257,517 +0.22(+1.15%)
Oct 04, 2016 19.22 19.24 19.05 19.15 134,172 -0.02(-0.10%)
Oct 03, 2016 19.07 19.31 18.91 19.17 194,935 +0.03(+0.16%)
Sep 30, 2016 18.94 19.27 18.91 19.14 269,002 +0.23(+1.22%)
Sep 29, 2016 18.87 18.94 18.61 18.91 447,871 +0.00(+0.00%)
Sep 28, 2016 18.89 19.10 18.84 18.91 173,934 +0.02(+0.11%)
Sep 27, 2016 18.68 19.00 18.68 18.89 281,387 +0.16(+0.85%)
Sep 26, 2016 18.82 18.98 18.71 18.73 179,968 -0.22(-1.16%)
Sep 23, 2016 19.24 19.25 18.86 18.95 263,871 -0.37(-1.92%)
Sep 22, 2016 18.77 19.36 18.60 19.32 343,710 +0.66(+3.54%)
Sep 21, 2016 18.40 18.72 18.34 18.66 257,113 +0.33(+1.80%)
Sep 20, 2016 18.59 18.62 18.32 18.33 104,467 -0.20(-1.08%)
Sep 19, 2016 18.29 18.59 18.29 18.53 166,759 +0.37(+2.04%)
Sep 16, 2016 18.36 18.41 18.14 18.16 491,462 -0.19(-1.04%)
Sep 15, 2016 18.16 18.50 18.12 18.35 180,187 +0.20(+1.10%)
Sep 14, 2016 18.26 18.46 18.15 18.15 222,896 -0.06(-0.33%)
Sep 13, 2016 18.41 18.55 18.18 18.21 295,822 -0.30(-1.62%)
Sep 12, 2016 18.27 18.58 18.26 18.51 148,386 +0.15(+0.82%)
Sep 09, 2016 18.88 18.88 18.36 18.36 312,373 -0.60(-3.16%)
Sep 08, 2016 18.85 18.96 18.74 18.96 189,443 +0.09(+0.48%)
Sep 07, 2016 19.00 19.13 18.76 18.87 219,461 -0.16(-0.84%)
Sep 06, 2016 18.91 19.05 18.73 19.03 307,176 +0.20(+1.06%)
Sep 02, 2016 18.63 18.83 18.83 18.83 211,000 +0.31(+1.67%)
Sep 01, 2016 18.45 18.53 18.32 18.52 129,112 +0.14(+0.76%)
Aug 31, 2016 18.63 18.68 18.28 18.38 235,974 -0.29(-1.55%)
Aug 30, 2016 18.61 18.75 18.58 18.67 112,710 +0.07(+0.38%)
Aug 29, 2016 18.55 18.74 18.37 18.60 213,395 +0.12(+0.65%)
Aug 26, 2016 18.41 18.64 18.35 18.48 264,717 +0.10(+0.54%)
Aug 25, 2016 18.15 18.42 17.99 18.38 239,279 +0.18(+0.99%)
Aug 24, 2016 18.19 18.26 18.10 18.20 233,144 -0.01(-0.05%)
Aug 23, 2016 18.20 18.27 18.07 18.21 163,093 +0.05(+0.28%)
Aug 22, 2016 18.10 18.43 17.95 18.16 219,449 +0.05(+0.28%)
Aug 19, 2016 18.11 18.32 17.96 18.11 238,369 -0.01(-0.06%)
Aug 18, 2016 18.20 18.33 18.03 18.12 165,439 -0.04(-0.22%)
Aug 17, 2016 18.28 18.46 18.00 18.16 179,075 -0.07(-0.38%)
Aug 16, 2016 18.42 18.59 18.23 18.23 216,127 -0.21(-1.14%)
Aug 15, 2016 18.24 18.53 18.05 18.44 243,668 +0.23(+1.26%)
Aug 12, 2016 18.03 18.22 17.97 18.21 199,122 +0.15(+0.83%)
Aug 11, 2016 17.97 18.14 17.84 18.06 315,066 +0.17(+0.95%)
Aug 10, 2016 17.93 17.94 17.79 17.89 125,348 -0.03(-0.17%)
Aug 09, 2016 17.84 18.04 17.71 17.92 189,065 +0.11(+0.62%)
Aug 08, 2016 17.94 18.00 17.76 17.81 133,291 -0.13(-0.72%)
Aug 05, 2016 18.00 18.11 17.88 17.94 257,873 +0.06(+0.34%)
Aug 04, 2016 18.05 18.14 17.83 17.88 245,302 -0.16(-0.89%)
Aug 03, 2016 17.86 18.06 17.75 18.04 188,209 +0.24(+1.32%)
Aug 02, 2016 18.01 18.08 17.75 17.80 269,231 -0.29(-1.58%)
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