Financial News

Adtran Inc (NQ: ADTN )

17.79 USD -0.26 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.55 22.05 21.52 21.90 397,035 +0.15(+0.69%)
Jan 30, 2017 21.70 22.00 21.50 21.75 374,929 -0.05(-0.23%)
Jan 27, 2017 21.95 22.10 21.60 21.80 280,435 -0.20(-0.91%)
Jan 26, 2017 22.35 22.45 21.75 22.00 321,123 -0.25(-1.12%)
Jan 25, 2017 22.60 22.95 22.15 22.25 501,304 -0.15(-0.67%)
Jan 24, 2017 22.15 22.65 21.95 22.40 254,307 +0.30(+1.36%)
Jan 23, 2017 22.10 22.30 21.85 22.10 379,915 -0.05(-0.23%)
Jan 20, 2017 22.75 22.75 22.10 22.15 459,303 -0.45(-1.99%)
Jan 19, 2017 22.85 23.00 22.45 22.60 562,299 -0.10(-0.44%)
Jan 18, 2017 23.00 23.20 21.50 22.70 1,514,203 +0.15(+0.67%)
Jan 17, 2017 22.15 22.70 21.75 22.55 659,693 +0.30(+1.35%)
Jan 13, 2017 22.25 22.25 22.25 0 +0.20(+0.91%)
Jan 12, 2017 22.35 22.35 21.85 22.05 218,502 -0.30(-1.34%)
Jan 11, 2017 22.30 22.55 22.00 22.35 139,277 +0.00(+0.00%)
Jan 10, 2017 22.15 22.35 22.02 22.35 241,714 +0.25(+1.13%)
Jan 09, 2017 22.15 22.55 22.10 22.10 235,663 -0.15(-0.67%)
Jan 06, 2017 22.65 22.70 22.15 22.25 243,765 -0.30(-1.33%)
Jan 05, 2017 23.15 23.25 22.45 22.55 181,365 -0.65(-2.80%)
Jan 04, 2017 22.55 23.25 22.55 23.20 275,852 +0.55(+2.43%)
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