Adtran Inc (NQ: ADTN )

18.40 USD +0.69 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 17.72 18.43 17.37 18.40 405,069 +0.69(+3.90%)
Jan 27, 2022 19.25 19.45 17.59 17.71 633,439 -1.10(-5.85%)
Jan 26, 2022 18.66 19.23 18.50 18.81 1,192,487 +0.20(+1.07%)
Jan 25, 2022 17.72 18.94 17.72 18.61 995,772 +0.52(+2.87%)
Jan 24, 2022 17.25 18.17 17.10 18.09 840,377 +0.65(+3.73%)
Jan 21, 2022 17.70 18.00 17.44 17.44 853,455 -0.32(-1.80%)
Jan 20, 2022 18.18 18.57 17.72 17.76 1,079,229 -0.33(-1.82%)
Jan 19, 2022 19.01 19.01 18.00 18.09 823,907 -1.06(-5.54%)
Jan 18, 2022 19.48 19.48 19.01 19.15 441,222 -0.49(-2.49%)
Jan 14, 2022 19.64 0 +0.16(+0.82%)
Jan 13, 2022 19.47 19.80 19.36 19.48 469,138 +0.03(+0.15%)
Jan 12, 2022 20.04 20.27 19.35 19.45 641,909 -0.62(-3.09%)
Jan 11, 2022 20.36 20.45 19.87 20.07 540,903 -0.29(-1.42%)
Jan 10, 2022 20.20 20.42 19.79 20.36 480,791 -0.07(-0.34%)
Jan 07, 2022 20.90 21.34 20.14 20.43 515,258 -0.57(-2.71%)
Jan 06, 2022 21.49 21.58 20.94 21.00 553,324 -0.56(-2.60%)
Jan 05, 2022 21.90 22.17 21.52 21.56 476,183 -0.33(-1.51%)
Jan 04, 2022 22.91 22.91 21.60 21.89 907,988 -1.08(-4.70%)
Jan 03, 2022 22.93 23.36 22.79 22.97 453,535 +0.14(+0.61%)
Dec 31, 2021 22.90 23.13 22.83 22.83 322,365 -0.09(-0.39%)
Dec 30, 2021 23.17 23.53 22.86 22.92 253,988 -0.14(-0.61%)
Dec 29, 2021 22.69 23.08 22.49 23.06 305,767 +0.39(+1.72%)
Dec 28, 2021 22.96 22.98 22.43 22.67 193,489 -0.24(-1.05%)
Dec 27, 2021 22.15 22.94 22.12 22.91 297,279 +0.90(+4.09%)
Dec 23, 2021 21.85 22.13 21.77 22.01 293,606 +0.32(+1.48%)
Dec 22, 2021 21.69 21.88 21.38 21.69 449,030 +0.03(+0.14%)
Dec 21, 2021 21.18 21.68 21.02 21.66 388,948 +0.55(+2.61%)
Dec 20, 2021 20.80 21.15 20.57 21.11 288,991 -0.02(-0.09%)
Dec 17, 2021 20.94 21.70 20.52 21.13 2,340,282 +0.42(+2.03%)
Dec 16, 2021 21.50 21.50 20.58 20.71 322,651 -0.65(-3.04%)
Dec 15, 2021 20.72 21.40 20.44 21.36 393,062 +0.64(+3.09%)
Dec 14, 2021 20.29 20.77 20.26 20.72 554,653 +0.32(+1.57%)
Dec 13, 2021 20.92 21.09 20.38 20.40 299,900 -0.61(-2.90%)
Dec 10, 2021 21.29 21.43 20.47 21.01 279,074 -0.05(-0.24%)
Dec 09, 2021 20.91 21.53 20.91 21.06 413,042 +0.15(+0.72%)
Dec 08, 2021 21.23 21.34 20.76 20.91 404,489 -0.23(-1.09%)
Dec 07, 2021 20.86 21.50 20.75 21.14 530,554 +0.58(+2.82%)
Dec 06, 2021 20.17 20.65 19.90 20.56 487,313 +0.47(+2.34%)
Dec 03, 2021 20.20 20.41 18.91 20.09 276,048 +0.01(+0.05%)
Dec 02, 2021 19.77 20.25 19.68 20.08 295,677 +0.26(+1.31%)
Dec 01, 2021 20.73 21.34 19.80 19.82 337,572 -0.56(-2.75%)
Nov 30, 2021 20.88 21.05 20.07 20.38 439,010 -0.68(-3.23%)
Nov 29, 2021 20.91 21.31 20.63 21.06 349,945 +0.46(+2.23%)
Nov 26, 2021 21.02 21.13 20.55 20.60 343,487 -0.95(-4.41%)
Nov 24, 2021 21.71 21.75 21.35 21.55 301,174 -0.41(-1.87%)
Nov 23, 2021 21.55 22.01 21.16 21.96 258,935 +0.32(+1.48%)
Nov 22, 2021 21.54 22.05 21.29 21.64 193,994 +0.17(+0.79%)
Nov 19, 2021 21.64 21.86 21.36 21.47 440,968 -0.39(-1.78%)
Nov 18, 2021 22.01 22.00 21.80 21.86 530,749 -0.20(-0.91%)
Nov 17, 2021 21.63 22.12 21.44 22.06 391,963 +0.40(+1.85%)
Nov 16, 2021 21.24 21.66 20.97 21.66 455,046 +0.24(+1.12%)
Nov 15, 2021 21.40 22.60 21.34 21.42 473,964 +0.30(+1.42%)
Nov 12, 2021 20.47 21.34 20.46 21.12 386,862 +0.35(+1.69%)
Nov 11, 2021 20.40 20.88 20.29 20.77 168,685 +0.47(+2.32%)
Nov 10, 2021 20.69 20.30 255,567 -0.61(-2.92%)
Nov 09, 2021 20.77 21.12 20.72 20.91 270,530 +0.16(+0.77%)
Nov 08, 2021 20.82 21.07 20.69 20.75 223,255 +0.06(+0.29%)
Nov 05, 2021 20.74 21.37 20.59 20.69 377,043 +0.05(+0.24%)
Nov 04, 2021 20.32 20.98 20.14 20.64 489,356 +0.37(+1.83%)
Nov 03, 2021 19.31 20.40 19.22 20.27 413,870 +1.01(+5.24%)
Nov 02, 2021 18.64 20.10 18.64 19.26 474,440 +0.20(+1.05%)
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.