Financial News

Adtran Inc (NQ: ADTN )

21.99 USD -0.14 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.710 9.740 8.710 8.810 553,171 -0.77(-8.04%)
Oct 30, 2019 9.590 9.690 9.480 9.580 225,916 -0.01(-0.10%)
Oct 29, 2019 9.410 9.640 9.350 9.590 198,211 +0.16(+1.70%)
Oct 28, 2019 9.430 9.630 9.410 9.430 145,141 +0.06(+0.64%)
Oct 25, 2019 9.090 9.510 8.970 9.370 261,700 +0.28(+3.08%)
Oct 24, 2019 9.360 9.420 9.040 9.090 205,572 -0.25(-2.68%)
Oct 23, 2019 9.360 9.410 9.255 9.340 241,589 -0.01(-0.11%)
Oct 22, 2019 9.410 9.510 9.300 9.350 262,572 -0.06(-0.64%)
Oct 21, 2019 9.690 9.840 9.380 9.410 276,073 -0.22(-2.28%)
Oct 18, 2019 9.780 9.850 9.590 9.630 229,600 -0.18(-1.83%)
Oct 17, 2019 9.640 9.940 9.640 9.810 219,527 +0.21(+2.13%)
Oct 16, 2019 9.280 9.730 9.280 9.605 252,781 +0.35(+3.73%)
Oct 15, 2019 9.110 9.290 9.080 9.260 345,290 +0.19(+2.04%)
Oct 14, 2019 9.020 9.230 8.960 9.075 358,053 +0.04(+0.39%)
Oct 11, 2019 8.810 9.280 8.810 9.040 462,600 +0.23(+2.61%)
Oct 10, 2019 8.630 9.230 8.090 8.810 1,686,516 -2.10(-19.25%)
Oct 09, 2019 11.12 11.15 10.78 10.91 278,764 -0.14(-1.27%)
Oct 08, 2019 11.25 11.34 11.00 11.05 377,724 -0.25(-2.21%)
Oct 07, 2019 11.40 11.59 11.27 11.30 402,975 -0.19(-1.65%)
Oct 04, 2019 11.29 11.52 11.21 11.49 181,500 +0.20(+1.77%)
Oct 03, 2019 11.22 11.37 11.01 11.29 213,657 -0.01(-0.09%)
Oct 02, 2019 11.02 11.50 10.85 11.30 328,752 +0.23(+2.08%)
Oct 01, 2019 11.41 11.53 11.01 11.07 186,450 -0.28(-2.42%)
Sep 30, 2019 11.37 11.42 11.24 11.35 289,832 +0.04(+0.40%)
Sep 27, 2019 11.26 11.47 11.20 11.30 174,600 +0.02(+0.18%)
Sep 26, 2019 11.60 11.60 11.20 11.28 140,684 -0.42(-3.59%)
Sep 25, 2019 11.41 11.73 11.31 11.70 295,962 +0.29(+2.54%)
Sep 24, 2019 11.50 11.71 11.36 11.41 323,897 -0.14(-1.21%)
Sep 23, 2019 11.44 11.60 11.20 11.55 143,529 +0.08(+0.70%)
Sep 20, 2019 11.45 11.66 11.39 11.47 429,800 +0.05(+0.44%)
Sep 19, 2019 11.44 11.62 11.38 11.42 143,850 +0.01(+0.09%)
Sep 18, 2019 11.54 11.62 11.34 11.41 188,458 -0.17(-1.47%)
Sep 17, 2019 11.53 11.62 11.38 11.58 195,173 +0.01(+0.09%)
Sep 16, 2019 11.28 11.66 11.15 11.57 198,868 +0.23(+2.03%)
Sep 13, 2019 11.30 11.52 11.16 11.34 272,500 +0.12(+1.07%)
Sep 12, 2019 11.52 11.55 11.13 11.22 265,873 -0.32(-2.77%)
Sep 11, 2019 11.23 11.56 11.16 11.54 434,818 +0.35(+3.13%)
Sep 10, 2019 10.76 11.30 10.75 11.19 408,204 +0.42(+3.90%)
Sep 09, 2019 10.72 10.88 10.64 10.77 249,448 +0.09(+0.84%)
Sep 06, 2019 10.64 10.75 10.57 10.68 138,000 +0.05(+0.47%)
Sep 05, 2019 10.24 10.67 10.24 10.63 386,908 +0.53(+5.25%)
Sep 04, 2019 10.17 10.31 10.03 10.10 335,586 -0.03(-0.30%)
Sep 03, 2019 10.24 10.33 10.01 10.13 234,775 -0.14(-1.36%)
Aug 30, 2019 10.53 10.55 10.23 10.27 320,600 -0.23(-2.19%)
Aug 29, 2019 10.31 10.56 10.28 10.50 169,331 +0.31(+3.04%)
Aug 28, 2019 10.04 10.30 9.920 10.19 174,901 +0.08(+0.79%)
Aug 27, 2019 10.34 10.40 10.03 10.11 227,215 -0.17(-1.65%)
Aug 26, 2019 10.36 10.42 10.07 10.28 502,472 +0.03(+0.29%)
Aug 23, 2019 10.66 10.66 10.17 10.25 358,900 -0.47(-4.38%)
Aug 22, 2019 10.89 11.07 10.72 10.72 145,491 -0.14(-1.29%)
Aug 21, 2019 10.88 10.94 10.71 10.86 219,854 +0.07(+0.65%)
Aug 20, 2019 11.05 11.09 10.64 10.79 206,284 -0.27(-2.44%)
Aug 19, 2019 10.88 11.11 10.88 11.06 188,619 +0.31(+2.88%)
Aug 16, 2019 10.70 10.86 10.67 10.75 164,400 +0.16(+1.51%)
Aug 15, 2019 10.89 10.93 10.55 10.59 278,032 -0.29(-2.67%)
Aug 14, 2019 11.01 11.05 10.87 10.88 234,672 -0.31(-2.77%)
Aug 13, 2019 10.97 11.36 10.96 11.19 178,741 +0.10(+0.90%)
Aug 12, 2019 10.96 11.12 10.86 11.09 241,493 +0.06(+0.54%)
Aug 09, 2019 11.21 11.23 10.93 11.03 139,500 -0.18(-1.61%)
Aug 08, 2019 11.18 11.31 11.09 11.21 333,303 +0.13(+1.17%)
Aug 07, 2019 10.95 11.11 10.51 11.08 185,557 +0.01(+0.09%)
Aug 06, 2019 10.81 11.09 10.69 11.07 268,019 +0.28(+2.59%)
Aug 05, 2019 10.58 10.86 10.50 10.79 287,582 +0.01(+0.09%)
Aug 02, 2019 10.82 10.82 10.56 10.78 211,600 -0.17(-1.55%)
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