Financial News

Adtran Inc (NQ: ADTN )

21.06 USD +0.46 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.65 14.84 14.51 14.58 314,340 -0.11(-0.75%)
Jan 30, 2019 14.56 14.84 14.21 14.69 334,984 +0.14(+0.96%)
Jan 29, 2019 13.85 14.66 13.85 14.55 448,330 -0.14(-0.95%)
Jan 28, 2019 13.93 14.70 13.84 14.69 614,756 +0.65(+4.63%)
Jan 25, 2019 13.64 14.37 13.61 14.04 973,500 +0.48(+3.54%)
Jan 24, 2019 12.28 13.74 11.85 13.56 1,431,094 +1.29(+10.51%)
Jan 23, 2019 11.79 12.28 11.79 12.27 713,625 +0.49(+4.16%)
Jan 22, 2019 11.87 12.04 11.69 11.78 255,917 -0.11(-0.93%)
Jan 18, 2019 11.88 12.01 11.84 11.89 436,100 +0.02(+0.17%)
Jan 17, 2019 11.74 11.95 11.49 11.87 317,599 +0.10(+0.85%)
Jan 16, 2019 11.62 11.89 11.62 11.77 160,096 +0.16(+1.38%)
Jan 15, 2019 11.60 11.75 11.50 11.61 252,366 -0.01(-0.09%)
Jan 14, 2019 11.72 11.89 11.54 11.62 187,532 -0.16(-1.36%)
Jan 11, 2019 11.71 11.87 11.55 11.78 234,400 +0.02(+0.17%)
Jan 10, 2019 11.87 11.96 11.53 11.76 215,835 -0.18(-1.51%)
Jan 09, 2019 11.92 12.09 11.87 11.94 240,690 +0.11(+0.93%)
Jan 08, 2019 11.61 11.87 11.49 11.83 495,907 +0.29(+2.51%)
Jan 07, 2019 11.25 11.70 11.23 11.54 533,391 +0.28(+2.49%)
Jan 04, 2019 10.99 11.42 10.89 11.26 476,000 +0.38(+3.49%)
Jan 03, 2019 10.87 11.14 10.49 10.88 310,009 +0.03(+0.28%)
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