Adtran Inc (NQ: ADTN )

20.09 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 18.51 19.51 18.66 19.06 278,418 +0.58(+3.14%)
Oct 29, 2021 17.97 18.64 17.97 18.48 317,877 +0.27(+1.48%)
Oct 28, 2021 18.06 18.21 151,532 +0.21(+1.17%)
Oct 27, 2021 17.59 18.09 17.64 18.00 280,612 +0.42(+2.39%)
Oct 26, 2021 17.68 17.53 17.58 520,556 -0.01(-0.06%)
Oct 25, 2021 17.87 18.04 17.50 17.59 531,986 -0.20(-1.12%)
Oct 22, 2021 17.79 17.97 17.43 17.79 263,349 -0.26(-1.44%)
Oct 21, 2021 17.88 18.09 17.64 18.05 232,973 +0.19(+1.06%)
Oct 20, 2021 17.67 18.16 17.53 17.86 263,851 +0.36(+2.06%)
Oct 19, 2021 17.92 18.04 17.43 17.50 376,507 -0.69(-3.79%)
Oct 18, 2021 18.12 18.55 17.78 18.19 476,369 +0.00(+0.00%)
Oct 15, 2021 19.41 19.41 18.15 18.19 434,828 -0.91(-4.76%)
Oct 14, 2021 19.00 19.21 18.75 19.10 265,560 +0.33(+1.76%)
Oct 13, 2021 18.80 19.11 18.62 18.77 156,918 -0.06(-0.32%)
Oct 12, 2021 18.69 19.02 18.59 18.83 285,490 +0.14(+0.75%)
Oct 11, 2021 18.85 19.07 18.66 18.69 150,216 -0.26(-1.37%)
Oct 08, 2021 19.05 19.36 18.76 18.95 167,684 -0.07(-0.37%)
Oct 07, 2021 18.70 19.29 18.63 19.02 347,337 +0.32(+1.71%)
Oct 06, 2021 18.39 18.95 18.32 18.70 199,770 +0.00(+0.00%)
Oct 05, 2021 18.63 19.03 18.56 18.70 192,175 +0.11(+0.59%)
Oct 04, 2021 18.72 18.73 18.36 18.59 191,226 -0.22(-1.17%)
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.