Financial News

Adtran Inc (NQ: ADTN )

18.56 USD -0.49 (-2.57%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.760 9.970 9.730 9.890 413,000 +0.06(+0.61%)
Dec 30, 2019 9.790 9.930 9.650 9.830 154,006 +0.09(+0.87%)
Dec 27, 2019 9.840 9.840 9.700 9.745 164,700 -0.06(-0.56%)
Dec 26, 2019 9.690 9.820 9.605 9.800 151,175 +0.09(+0.93%)
Dec 24, 2019 9.630 9.840 9.571 9.710 117,000 +0.09(+0.94%)
Dec 23, 2019 9.440 9.720 9.360 9.620 163,459 +0.18(+1.91%)
Dec 20, 2019 9.470 9.515 9.340 9.440 857,900 -0.04(-0.47%)
Dec 19, 2019 9.530 9.550 9.420 9.485 329,640 -0.08(-0.78%)
Dec 18, 2019 9.460 9.660 9.390 9.560 167,516 +0.13(+1.38%)
Dec 17, 2019 9.460 9.470 9.310 9.430 252,896 -0.02(-0.16%)
Dec 16, 2019 9.470 9.740 9.340 9.445 191,164 +0.08(+0.80%)
Dec 13, 2019 9.430 9.500 9.210 9.370 237,100 -0.07(-0.74%)
Dec 12, 2019 9.370 9.580 9.340 9.440 226,591 +0.13(+1.40%)
Dec 11, 2019 9.140 9.330 9.120 9.310 133,172 +0.16(+1.75%)
Dec 10, 2019 9.120 9.190 9.025 9.150 248,583 +0.02(+0.22%)
Dec 09, 2019 8.840 9.230 8.840 9.130 274,639 +0.27(+3.05%)
Dec 06, 2019 8.930 8.990 8.750 8.860 410,100 -0.05(-0.56%)
Dec 05, 2019 8.930 8.960 8.810 8.910 281,238 -0.02(-0.22%)
Dec 04, 2019 9.080 9.190 8.900 8.930 232,424 -0.11(-1.22%)
Dec 03, 2019 8.950 9.110 8.890 9.040 189,818 -0.04(-0.44%)
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