Financial News

Adtran Inc (NQ: ADTN )

20.84 USD -0.22 (-1.04%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.210 9.290 9.130 9.190 111,300 -0.03(-0.33%)
Nov 27, 2019 9.220 9.390 9.180 9.220 163,800 -0.01(-0.11%)
Nov 26, 2019 9.260 9.480 9.142 9.230 331,119 -0.03(-0.32%)
Nov 25, 2019 8.760 9.340 8.690 9.260 375,080 +0.46(+5.23%)
Nov 22, 2019 8.710 8.870 8.650 8.800 150,700 +0.15(+1.73%)
Nov 21, 2019 8.880 8.880 8.620 8.650 234,091 -0.22(-2.48%)
Nov 20, 2019 8.990 9.080 8.840 8.870 221,383 -0.20(-2.15%)
Nov 19, 2019 9.140 9.260 8.940 9.065 217,414 -0.02(-0.17%)
Nov 18, 2019 9.280 9.290 9.005 9.080 216,036 -0.24(-2.58%)
Nov 15, 2019 9.320 9.390 9.230 9.320 185,400 +0.07(+0.76%)
Nov 14, 2019 9.270 9.360 9.210 9.250 174,352 -0.12(-1.28%)
Nov 13, 2019 9.510 9.570 9.350 9.370 177,491 -0.35(-3.60%)
Nov 12, 2019 9.650 9.750 9.540 9.720 280,371 +0.07(+0.73%)
Nov 11, 2019 9.500 9.770 9.385 9.650 259,222 +0.02(+0.21%)
Nov 08, 2019 9.420 9.710 9.340 9.630 302,600 +0.20(+2.12%)
Nov 07, 2019 9.180 9.530 9.030 9.430 384,917 +0.31(+3.40%)
Nov 06, 2019 9.390 9.430 9.120 9.120 268,890 -0.35(-3.70%)
Nov 05, 2019 9.520 9.710 9.410 9.470 219,445 -0.07(-0.73%)
Nov 04, 2019 9.320 9.645 9.210 9.540 307,416 +0.36(+3.92%)
Nov 01, 2019 8.700 9.350 8.504 9.180 435,500 +0.37(+4.20%)
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%)
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