Adtran Inc (NQ: ADTN )

20.91 USD +0.41 (+2.00%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 20.29 20.67 20.03 20.50 162,698 +0.45(+2.24%)
Jun 18, 2021 20.75 20.75 19.90 20.05 507,758 -0.85(-4.07%)
Jun 17, 2021 21.17 21.61 20.68 20.90 159,569 -0.44(-2.06%)
Jun 16, 2021 21.43 21.48 20.99 21.34 202,168 -0.09(-0.42%)
Jun 15, 2021 21.54 21.79 21.20 21.43 227,010 -0.16(-0.74%)
Jun 14, 2021 21.67 21.68 21.27 21.59 230,827 +0.24(+1.12%)
Jun 11, 2021 21.04 21.35 21.02 21.35 76,212 +0.42(+2.01%)
Jun 10, 2021 20.91 20.98 20.51 20.93 136,215 +0.04(+0.19%)
Jun 09, 2021 21.19 21.30 20.69 20.89 208,409 -0.31(-1.46%)
Jun 08, 2021 20.88 22.31 20.88 21.20 506,178 -0.24(-1.12%)
Jun 07, 2021 20.67 21.46 20.62 21.44 282,511 +0.92(+4.48%)
Jun 04, 2021 20.20 20.54 20.18 20.52 206,308 +0.40(+1.99%)
Jun 03, 2021 20.03 20.30 19.76 20.12 215,417 +0.04(+0.20%)
Jun 02, 2021 20.18 20.20 19.89 20.08 111,501 -0.01(-0.05%)
Jun 01, 2021 19.99 20.37 19.70 20.09 194,654 +0.28(+1.41%)
May 28, 2021 20.09 20.35 19.74 19.81 119,458 -0.27(-1.34%)
May 27, 2021 20.28 20.60 20.05 20.08 231,944 -0.02(-0.10%)
May 26, 2021 19.52 20.23 19.52 20.10 159,072 +0.58(+2.97%)
May 25, 2021 19.99 20.50 19.50 19.52 156,655 -0.42(-2.11%)
May 24, 2021 19.68 20.15 19.56 19.94 209,245 +0.43(+2.20%)
May 21, 2021 19.95 20.05 19.27 19.51 119,490 -0.30(-1.51%)
May 20, 2021 19.49 19.87 19.23 19.81 126,485 +0.30(+1.54%)
May 19, 2021 19.02 19.62 18.76 19.51 192,115 -0.01(-0.05%)
May 18, 2021 19.35 20.18 19.35 19.52 253,870 -0.69(-3.41%)
May 17, 2021 20.22 20.49 19.78 20.21 218,052 +0.16(+0.80%)
May 14, 2021 19.71 20.35 19.25 20.05 357,640 +1.04(+5.47%)
May 13, 2021 18.59 19.16 18.50 19.01 134,285 +0.51(+2.76%)
May 12, 2021 19.31 19.53 18.39 18.50 310,012 -0.97(-4.98%)
May 11, 2021 18.97 19.76 18.71 19.47 259,991 -0.12(-0.61%)
May 10, 2021 19.93 20.16 19.37 19.59 382,579 -0.34(-1.71%)
May 07, 2021 17.96 20.35 17.81 19.93 644,665 +2.34(+13.30%)
May 06, 2021 17.55 17.70 17.18 17.59 270,365 +0.32(+1.85%)
May 05, 2021 17.02 17.37 16.79 17.27 247,018 +0.32(+1.89%)
May 04, 2021 17.40 17.52 16.83 16.95 192,895 -0.55(-3.14%)
May 03, 2021 17.30 17.58 17.17 17.50 302,859 +0.41(+2.40%)
Apr 30, 2021 17.39 17.55 17.00 17.09 197,600 -0.55(-3.12%)
Apr 29, 2021 17.86 17.86 17.37 17.64 120,651 -0.01(-0.06%)
Apr 28, 2021 17.63 17.98 17.60 17.65 139,387 +0.08(+0.46%)
Apr 27, 2021 17.94 18.00 17.53 17.57 102,897 -0.22(-1.24%)
Apr 26, 2021 17.56 17.90 17.39 17.79 111,034 +0.25(+1.40%)
Apr 23, 2021 17.39 17.83 17.14 17.55 231,700 +0.35(+2.07%)
Apr 22, 2021 17.51 17.60 17.02 17.19 211,327 -0.37(-2.11%)
Apr 21, 2021 17.28 18.31 17.11 17.56 153,777 +0.30(+1.74%)
Apr 20, 2021 17.86 17.86 17.00 17.26 143,650 -0.60(-3.36%)
Apr 19, 2021 18.29 18.38 17.76 17.86 172,210 -0.60(-3.25%)
Apr 16, 2021 18.56 18.72 18.30 18.46 150,800 +0.04(+0.22%)
Apr 15, 2021 18.67 18.67 18.04 18.42 114,829 -0.14(-0.75%)
Apr 14, 2021 18.63 18.86 18.52 18.56 177,824 +0.05(+0.27%)
Apr 13, 2021 18.64 18.64 18.25 18.51 126,810 -0.10(-0.54%)
Apr 12, 2021 18.38 18.67 18.17 18.61 182,467 +0.34(+1.86%)
Apr 09, 2021 18.27 18.38 18.09 18.27 129,000 -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%)
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.