Adtran Inc (NQ: ADTN )

19.93 USD +2.34 (+13.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 17.96 20.35 17.81 19.93 644,465 +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%)
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%)
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.