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 (%)
Oct 22, 2021 17.79 17.97 17.43 17.79 263,349 -0.26(-1.44%)
Oct 21, 2021 17.88 18.09 17.64 18.05 232,973 +0.19(+1.06%)
Oct 20, 2021 17.67 18.16 17.53 17.86 263,851 +0.36(+2.06%)
Oct 19, 2021 17.92 18.04 17.43 17.50 376,507 -0.69(-3.79%)
Oct 18, 2021 18.12 18.55 17.78 18.19 476,369 +0.00(+0.00%)
Oct 15, 2021 19.41 19.41 18.15 18.19 434,828 -0.91(-4.76%)
Oct 14, 2021 19.00 19.21 18.75 19.10 265,560 +0.33(+1.76%)
Oct 13, 2021 18.80 19.11 18.62 18.77 156,918 -0.06(-0.32%)
Oct 12, 2021 18.69 19.02 18.59 18.83 285,490 +0.14(+0.75%)
Oct 11, 2021 18.85 19.07 18.66 18.69 150,216 -0.26(-1.37%)
Oct 08, 2021 19.05 19.36 18.76 18.95 167,684 -0.07(-0.37%)
Oct 07, 2021 18.70 19.29 18.63 19.02 347,337 +0.32(+1.71%)
Oct 06, 2021 18.39 18.95 18.32 18.70 199,770 +0.00(+0.00%)
Oct 05, 2021 18.63 19.03 18.56 18.70 192,175 +0.11(+0.59%)
Oct 04, 2021 18.72 18.73 18.36 18.59 191,226 -0.22(-1.17%)
Oct 01, 2021 18.87 19.02 18.38 18.81 293,306 +0.05(+0.27%)
Sep 30, 2021 18.52 18.84 18.25 18.76 359,788 +0.34(+1.85%)
Sep 29, 2021 18.66 18.73 18.31 18.42 487,644 -0.13(-0.70%)
Sep 28, 2021 19.40 19.45 18.52 18.55 492,167 -1.06(-5.41%)
Sep 27, 2021 19.48 19.89 19.46 19.61 274,375 +0.07(+0.36%)
Sep 24, 2021 19.30 19.68 19.12 19.54 266,464 +0.02(+0.10%)
Sep 23, 2021 19.16 19.71 19.16 19.52 207,375 +0.50(+2.63%)
Sep 22, 2021 18.75 19.27 18.71 19.02 198,388 +0.35(+1.87%)
Sep 21, 2021 18.97 19.13 18.60 18.67 264,838 -0.27(-1.43%)
Sep 20, 2021 18.68 18.96 18.34 18.94 360,563 -0.11(-0.58%)
Sep 17, 2021 19.34 19.50 18.79 19.05 950,817 -0.39(-2.01%)
Sep 16, 2021 19.39 19.54 19.17 19.44 201,411 -0.09(-0.46%)
Sep 15, 2021 19.31 19.54 18.91 19.53 324,612 +0.18(+0.93%)
Sep 14, 2021 19.71 19.85 19.04 19.35 404,184 -0.37(-1.88%)
Sep 13, 2021 19.80 19.80 19.36 19.72 242,044 +0.12(+0.61%)
Sep 10, 2021 20.14 20.15 19.56 19.60 220,895 -0.54(-2.68%)
Sep 09, 2021 20.03 20.45 19.80 20.14 265,905 +0.14(+0.70%)
Sep 08, 2021 20.00 20.10 19.76 20.00 364,415 -0.08(-0.40%)
Sep 07, 2021 20.42 20.53 19.96 20.08 327,911 -0.47(-2.29%)
Sep 03, 2021 20.70 20.85 20.38 20.55 312,597 -0.16(-0.77%)
Sep 02, 2021 20.88 20.88 20.35 20.71 611,585 +0.00(+0.00%)
Sep 01, 2021 20.79 21.15 20.25 20.71 786,410 +0.05(+0.24%)
Aug 31, 2021 20.52 21.39 20.30 20.66 1,559,224 +0.15(+0.73%)
Aug 30, 2021 22.98 22.98 20.39 20.51 2,670,764 -4.04(-16.46%)
Aug 27, 2021 23.74 24.76 23.71 24.55 340,224 +0.80(+3.37%)
Aug 26, 2021 23.63 24.05 23.39 23.75 207,237 +0.18(+0.76%)
Aug 25, 2021 23.54 23.88 23.46 23.57 234,494 +0.06(+0.26%)
Aug 24, 2021 23.48 23.77 23.17 23.51 215,640 +0.03(+0.13%)
Aug 23, 2021 22.99 23.81 22.99 23.48 309,278 +0.68(+2.98%)
Aug 20, 2021 22.81 22.96 22.40 22.80 252,758 -0.08(-0.35%)
Aug 19, 2021 22.81 23.28 22.58 22.88 323,021 -0.15(-0.65%)
Aug 18, 2021 23.10 23.45 22.87 23.03 220,014 -0.16(-0.69%)
Aug 17, 2021 23.59 23.62 22.97 23.19 215,484 -0.61(-2.56%)
Aug 16, 2021 23.30 23.91 23.03 23.80 275,099 +0.39(+1.67%)
Aug 13, 2021 23.46 23.46 23.01 23.41 221,661 -0.03(-0.13%)
Aug 12, 2021 23.42 23.48 22.92 23.44 252,608 +0.09(+0.39%)
Aug 11, 2021 23.55 23.55 23.08 23.35 237,370 -0.12(-0.51%)
Aug 10, 2021 23.52 23.80 23.21 23.47 233,594 -0.14(-0.59%)
Aug 09, 2021 23.63 24.36 23.38 23.61 465,550 +0.08(+0.34%)
Aug 06, 2021 22.45 23.58 22.45 23.53 579,516 +1.83(+8.43%)
Aug 05, 2021 22.50 22.50 20.71 21.70 559,943 -0.29(-1.32%)
Aug 04, 2021 21.89 22.41 21.73 21.99 344,949 -0.14(-0.63%)
Aug 03, 2021 21.70 22.25 21.28 22.13 419,366 +0.42(+1.93%)
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.