Adtran Inc (NQ: ADTN )

12.85 USD +0.35 (+2.80%)
Official Closing Price Updated: 3:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 12.68 13.24 12.60 12.85 205,200 +0.35(+2.80%)
Nov 25, 2020 12.58 12.67 12.42 12.50 159,000 -0.04(-0.32%)
Nov 24, 2020 12.39 12.70 12.24 12.54 265,640 +0.23(+1.91%)
Nov 23, 2020 12.25 12.44 12.09 12.30 190,671 +0.13(+1.11%)
Nov 20, 2020 12.16 12.30 12.08 12.17 153,800 -0.11(-0.90%)
Nov 19, 2020 12.35 12.50 12.06 12.28 123,974 -0.14(-1.13%)
Nov 18, 2020 12.54 12.77 12.38 12.42 267,747 -0.09(-0.72%)
Nov 17, 2020 12.62 12.62 12.26 12.51 179,670 -0.14(-1.11%)
Nov 16, 2020 12.73 12.95 12.34 12.65 310,164 +0.00(+0.00%)
Nov 13, 2020 12.51 12.76 12.22 12.65 252,300 +0.32(+2.60%)
Nov 12, 2020 12.42 12.67 12.17 12.33 266,469 -0.18(-1.44%)
Nov 11, 2020 12.38 12.53 12.12 12.51 205,779 +0.12(+0.97%)
Nov 10, 2020 11.87 12.47 11.77 12.39 344,263 +0.62(+5.27%)
Nov 09, 2020 12.89 12.97 11.73 11.77 366,841 -0.42(-3.45%)
Nov 06, 2020 12.88 12.88 12.02 12.19 355,600 -0.69(-5.36%)
Nov 05, 2020 12.18 12.98 12.10 12.88 552,750 +0.86(+7.15%)
Nov 04, 2020 11.99 12.93 11.84 12.02 546,693 +0.85(+7.61%)
Nov 03, 2020 12.06 12.06 10.66 11.17 557,242 -0.14(-1.24%)
Nov 02, 2020 10.86 11.33 10.70 11.31 402,558 +0.62(+5.80%)
Oct 30, 2020 10.96 11.10 10.67 10.69 430,100 -0.29(-2.64%)
Oct 29, 2020 10.97 11.15 10.87 10.98 294,896 +0.08(+0.73%)
Oct 28, 2020 11.30 11.37 10.87 10.90 235,234 -0.63(-5.46%)
Oct 27, 2020 12.00 12.01 11.38 11.53 273,803 -0.48(-4.00%)
Oct 26, 2020 12.23 12.33 11.82 12.01 285,927 -0.41(-3.30%)
Oct 23, 2020 12.34 12.50 12.17 12.42 193,100 +0.13(+1.06%)
Oct 22, 2020 12.20 12.45 11.96 12.29 240,648 +0.14(+1.15%)
Oct 21, 2020 12.02 12.86 12.02 12.15 458,076 +0.51(+4.38%)
Oct 20, 2020 11.53 11.78 11.46 11.64 342,126 +0.23(+2.02%)
Oct 19, 2020 11.24 11.68 11.15 11.41 360,061 +0.53(+4.87%)
Oct 16, 2020 11.07 11.33 10.86 10.88 136,700 -0.22(-1.98%)
Oct 15, 2020 10.82 11.17 10.70 11.10 145,227 +0.24(+2.21%)
Oct 14, 2020 10.84 10.92 10.74 10.86 162,383 +0.02(+0.18%)
Oct 13, 2020 10.93 10.97 10.75 10.84 238,214 -0.21(-1.90%)
Oct 12, 2020 11.04 11.25 10.72 11.05 215,602 +0.16(+1.47%)
Oct 09, 2020 11.11 11.27 10.86 10.89 171,400 -0.08(-0.73%)
Oct 08, 2020 11.18 11.22 10.77 10.97 137,880 -0.05(-0.45%)
Oct 07, 2020 10.61 11.12 10.52 11.02 290,773 +0.50(+4.75%)
Oct 06, 2020 10.84 10.97 10.51 10.52 211,268 -0.27(-2.50%)
Oct 05, 2020 10.51 10.80 10.43 10.79 179,938 +0.44(+4.25%)
Oct 02, 2020 10.09 10.42 10.09 10.35 181,200 +0.05(+0.49%)
Oct 01, 2020 10.33 10.39 10.13 10.30 156,307 +0.04(+0.44%)
Sep 30, 2020 10.37 10.51 10.17 10.26 189,504 -0.13(-1.30%)
Sep 29, 2020 10.23 10.49 10.23 10.39 150,709 +0.18(+1.76%)
Sep 28, 2020 10.07 10.33 10.07 10.21 224,249 +0.28(+2.82%)
Sep 25, 2020 9.790 10.37 9.770 9.930 130,500 +0.12(+1.22%)
Sep 24, 2020 9.760 10.12 9.660 9.810 204,348 -0.07(-0.71%)
Sep 23, 2020 10.22 10.40 9.810 9.880 260,258 -0.36(-3.52%)
Sep 22, 2020 10.35 10.35 10.06 10.24 181,992 -0.06(-0.58%)
Sep 21, 2020 10.27 10.32 10.11 10.30 276,435 -0.18(-1.72%)
Sep 18, 2020 10.43 10.53 10.15 10.48 633,500 +0.13(+1.26%)
Sep 17, 2020 10.37 10.52 10.27 10.35 274,026 -0.25(-2.31%)
Sep 16, 2020 10.63 10.75 10.56 10.60 214,353 +0.04(+0.43%)
Sep 15, 2020 10.65 10.95 10.41 10.55 427,044 +0.03(+0.29%)
Sep 14, 2020 10.35 10.57 10.16 10.52 179,368 +0.21(+1.99%)
Sep 11, 2020 10.16 10.40 10.05 10.31 214,000 +0.23(+2.33%)
Sep 10, 2020 10.32 10.41 10.07 10.08 248,913 -0.14(-1.37%)
Sep 09, 2020 10.23 10.59 10.02 10.22 245,045 +0.03(+0.29%)
Sep 08, 2020 10.27 10.41 10.15 10.19 262,348 -0.26(-2.49%)
Sep 04, 2020 10.52 10.64 10.22 10.45 273,100 +0.05(+0.48%)
Sep 03, 2020 10.98 10.98 10.32 10.40 369,558 -1.04(-9.09%)
Sep 02, 2020 11.22 11.52 11.13 11.44 159,304 +0.23(+2.05%)
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.