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 (%)
Feb 28, 2020 7.762 8.160 7.650 8.045 583,300 +0.02(+0.19%)
Feb 27, 2020 8.310 8.440 8.030 8.030 307,072 -0.47(-5.53%)
Feb 26, 2020 8.680 8.740 8.420 8.500 214,715 -0.13(-1.51%)
Feb 25, 2020 9.070 9.135 8.530 8.630 784,262 -0.46(-5.06%)
Feb 24, 2020 9.000 9.230 8.900 9.090 227,769 -0.27(-2.88%)
Feb 21, 2020 9.140 9.400 9.020 9.360 352,700 +0.19(+2.07%)
Feb 20, 2020 9.060 9.360 9.020 9.170 306,343 +0.56(+6.50%)
Feb 19, 2020 8.560 8.730 8.510 8.610 229,513 +0.01(+0.12%)
Feb 18, 2020 8.940 9.050 8.480 8.600 276,229 -0.42(-4.66%)
Feb 14, 2020 9.020 9.100 8.780 9.020 182,000 -0.04(-0.39%)
Feb 13, 2020 9.020 9.150 8.920 9.055 219,675 -0.06(-0.71%)
Feb 12, 2020 9.010 9.390 8.880 9.120 363,143 +0.23(+2.59%)
Feb 11, 2020 8.660 8.990 8.630 8.890 377,205 +0.28(+3.25%)
Feb 10, 2020 8.580 8.725 8.400 8.610 304,256 -0.02(-0.23%)
Feb 07, 2020 9.540 9.605 8.450 8.630 591,000 -0.98(-10.20%)
Feb 06, 2020 10.30 10.85 9.530 9.610 415,891 -0.32(-3.22%)
Feb 05, 2020 9.650 9.940 9.600 9.930 244,928 +0.35(+3.65%)
Feb 04, 2020 9.420 9.690 9.420 9.580 156,549 +0.29(+3.12%)
Feb 03, 2020 9.120 9.300 9.100 9.290 228,824 +0.24(+2.65%)
Jan 31, 2020 9.350 9.360 9.030 9.050 229,200 -0.36(-3.83%)
Jan 30, 2020 9.380 9.480 9.310 9.410 220,800 -0.06(-0.63%)
Jan 29, 2020 9.630 9.750 9.440 9.470 210,569 -0.18(-1.87%)
Jan 28, 2020 9.600 9.810 9.600 9.650 161,267 +0.08(+0.78%)
Jan 27, 2020 9.730 9.730 9.565 9.575 381,474 -0.32(-3.19%)
Jan 24, 2020 10.06 10.10 9.860 9.890 175,800 -0.17(-1.69%)
Jan 23, 2020 10.15 10.15 9.965 10.06 357,995 -0.11(-1.08%)
Jan 22, 2020 10.31 10.37 10.07 10.17 143,009 -0.10(-0.97%)
Jan 21, 2020 10.25 10.38 10.16 10.27 215,018 -0.03(-0.29%)
Jan 17, 2020 10.32 10.32 10.19 10.30 166,100 +0.06(+0.59%)
Jan 16, 2020 10.23 10.41 10.21 10.24 144,244 +0.12(+1.19%)
Jan 15, 2020 9.930 10.18 9.930 10.12 125,850 +0.18(+1.81%)
Jan 14, 2020 9.950 9.990 9.860 9.940 165,917 -0.08(-0.80%)
Jan 13, 2020 9.810 10.02 9.740 10.02 130,545 +0.22(+2.24%)
Jan 10, 2020 9.780 9.920 9.740 9.800 121,600 +0.02(+0.15%)
Jan 09, 2020 9.910 9.940 9.700 9.785 246,796 -0.14(-1.46%)
Jan 08, 2020 9.850 10.00 9.805 9.930 138,311 +0.04(+0.40%)
Jan 07, 2020 9.970 10.00 9.720 9.890 204,597 -0.09(-0.90%)
Jan 06, 2020 9.870 10.00 9.825 9.980 125,247 +0.02(+0.20%)
Jan 03, 2020 9.870 9.970 9.733 9.960 227,100 -0.05(-0.50%)
Jan 02, 2020 9.990 10.12 9.910 10.01 175,808 +0.12(+1.21%)
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