Adtran Inc (NQ: ADTN )

18.79 USD -0.15 (-0.81%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 22.45 22.63 21.59 21.71 313,269 -0.70(-3.12%)
Jul 30, 2021 22.37 22.59 22.08 22.41 291,205 -0.19(-0.84%)
Jul 29, 2021 22.29 22.81 22.19 22.60 200,253 +0.55(+2.49%)
Jul 28, 2021 22.35 22.56 21.70 22.05 327,409 -0.26(-1.17%)
Jul 27, 2021 22.68 22.69 22.05 22.31 576,315 -0.45(-1.98%)
Jul 26, 2021 22.25 22.89 22.16 22.76 484,475 +0.61(+2.75%)
Jul 23, 2021 21.37 22.19 21.32 22.15 305,092 +0.86(+4.04%)
Jul 22, 2021 21.20 21.43 20.27 21.29 443,350 -0.14(-0.65%)
Jul 21, 2021 20.26 21.47 19.94 21.43 386,071 +1.00(+4.89%)
Jul 20, 2021 19.31 20.67 19.18 20.43 517,430 +1.24(+6.46%)
Jul 19, 2021 18.01 19.20 17.53 19.19 479,801 +0.73(+3.95%)
Jul 16, 2021 19.32 19.32 18.44 18.46 151,770 -0.69(-3.60%)
Jul 15, 2021 19.41 19.55 18.98 19.15 145,862 -0.52(-2.64%)
Jul 14, 2021 19.54 20.04 19.28 19.67 371,948 +0.46(+2.39%)
Jul 13, 2021 19.41 19.41 19.02 19.21 185,538 -0.27(-1.39%)
Jul 12, 2021 19.66 19.90 19.34 19.48 129,507 -0.22(-1.12%)
Jul 09, 2021 19.24 19.80 19.21 19.70 114,901 +0.52(+2.71%)
Jul 08, 2021 18.93 19.33 18.24 19.18 190,327 -0.24(-1.24%)
Jul 07, 2021 20.11 20.43 19.22 19.42 270,035 -0.69(-3.43%)
Jul 06, 2021 20.54 20.66 19.58 20.11 350,347 -0.21(-1.03%)
Jul 02, 2021 20.94 20.94 20.21 20.32 129,749 -0.39(-1.88%)
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.
X