Adtran Inc (NQ: ADTN )

18.27 USD -0.18 (-0.98%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 18.27 18.38 18.09 18.27 129,017 -0.18(-0.98%)
Apr 08, 2021 18.33 18.48 18.01 18.45 156,038 +0.18(+0.99%)
Apr 07, 2021 17.84 18.62 17.65 18.27 388,493 +0.95(+5.48%)
Apr 06, 2021 17.39 17.58 17.20 17.32 111,389 -0.02(-0.12%)
Apr 05, 2021 17.31 17.53 17.07 17.34 174,822 +0.16(+0.93%)
Apr 01, 2021 16.91 17.25 16.82 17.18 174,500 +0.50(+3.00%)
Mar 31, 2021 16.60 16.82 16.37 16.68 282,526 +0.16(+0.97%)
Mar 30, 2021 16.08 16.59 15.90 16.52 145,260 +0.33(+2.04%)
Mar 29, 2021 17.11 17.35 15.95 16.19 474,012 -1.16(-6.69%)
Mar 26, 2021 16.83 17.40 16.71 17.35 248,100 +0.73(+4.39%)
Mar 25, 2021 15.86 16.74 15.79 16.62 241,589 +0.52(+3.23%)
Mar 24, 2021 16.89 16.99 16.08 16.10 223,202 -0.49(-2.95%)
Mar 23, 2021 17.60 17.82 16.50 16.59 210,810 -1.15(-6.48%)
Mar 22, 2021 17.85 18.14 17.32 17.74 204,014 -0.12(-0.67%)
Mar 19, 2021 17.60 18.10 16.81 17.86 875,000 +0.26(+1.48%)
Mar 18, 2021 17.60 18.36 17.55 17.60 196,053 -0.88(-4.76%)
Mar 17, 2021 19.01 19.11 17.91 18.48 314,909 -0.75(-3.90%)
Mar 16, 2021 18.75 19.41 18.72 19.23 435,102 +0.29(+1.53%)
Mar 15, 2021 18.52 19.06 18.36 18.94 340,933 +0.65(+3.55%)
Mar 12, 2021 17.97 18.35 17.84 18.29 253,500 +0.23(+1.27%)
Mar 11, 2021 17.73 18.44 17.73 18.06 337,568 +0.49(+2.79%)
Mar 10, 2021 17.50 17.87 17.34 17.57 208,623 +0.09(+0.51%)
Mar 09, 2021 17.35 17.74 17.22 17.48 257,660 +0.50(+2.94%)
Mar 08, 2021 16.62 17.30 16.30 16.98 284,234 +0.46(+2.75%)
Mar 05, 2021 16.44 16.61 15.28 16.52 343,700 +0.32(+1.94%)
Mar 04, 2021 16.78 17.11 15.88 16.21 270,607 -0.58(-3.45%)
Mar 03, 2021 17.14 17.21 16.65 16.79 217,519 -0.20(-1.18%)
Mar 02, 2021 17.69 17.76 16.97 16.99 173,282 -0.73(-4.12%)
Mar 01, 2021 17.37 17.72 17.17 17.72 267,254 +0.88(+5.23%)
Feb 26, 2021 17.22 17.44 16.56 16.84 315,100 -0.26(-1.52%)
Feb 25, 2021 17.50 17.86 16.98 17.10 284,427 -0.41(-2.34%)
Feb 24, 2021 16.58 17.67 16.58 17.51 638,137 +1.13(+6.90%)
Feb 23, 2021 16.35 16.53 15.57 16.38 447,757 -0.12(-0.73%)
Feb 22, 2021 15.99 16.54 15.97 16.50 247,675 +0.39(+2.42%)
Feb 19, 2021 15.56 16.42 15.56 16.11 312,600 +0.59(+3.80%)
Feb 18, 2021 15.75 15.83 15.46 15.52 476,686 -0.44(-2.76%)
Feb 17, 2021 15.67 16.08 15.54 15.96 279,828 -0.29(-1.78%)
Feb 16, 2021 16.60 16.88 16.15 16.25 254,428 -0.19(-1.16%)
Feb 12, 2021 16.15 16.83 16.15 16.44 277,900 +0.29(+1.80%)
Feb 11, 2021 16.52 16.60 15.93 16.15 260,251 -0.23(-1.40%)
Feb 10, 2021 16.95 16.95 16.21 16.38 403,059 -0.51(-3.02%)
Feb 09, 2021 16.87 17.03 16.46 16.89 242,970 -0.05(-0.30%)
Feb 08, 2021 16.32 17.03 16.32 16.94 344,127 +0.83(+5.15%)
Feb 05, 2021 16.93 17.37 16.09 16.11 400,600 +0.02(+0.12%)
Feb 04, 2021 17.07 17.16 15.62 16.09 741,082 -1.03(-6.02%)
Feb 03, 2021 17.00 17.17 16.58 17.12 389,078 +0.12(+0.71%)
Feb 02, 2021 17.32 17.59 16.70 17.00 267,548 -0.22(-1.28%)
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.