Stock Quote

Adtran Inc (NQ: ADTN )

16.52 USD +0.31 (+1.94%)
Official Closing Price Updated: 5:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 17.37 17.72 17.17 17.72 267,254 +0.88(+5.23%)
Feb 26, 2021 17.22 17.44 16.56 16.84 315,100 -0.26(-1.52%)
Feb 25, 2021 17.50 17.86 16.98 17.10 284,427 -0.41(-2.34%)
Feb 24, 2021 16.58 17.67 16.58 17.51 638,137 +1.13(+6.90%)
Feb 23, 2021 16.35 16.53 15.57 16.38 447,757 -0.12(-0.73%)
Feb 22, 2021 15.99 16.54 15.97 16.50 247,675 +0.39(+2.42%)
Feb 19, 2021 15.56 16.42 15.56 16.11 312,600 +0.59(+3.80%)
Feb 18, 2021 15.75 15.83 15.46 15.52 476,686 -0.44(-2.76%)
Feb 17, 2021 15.67 16.08 15.54 15.96 279,828 -0.29(-1.78%)
Feb 16, 2021 16.60 16.88 16.15 16.25 254,428 -0.19(-1.16%)
Feb 12, 2021 16.15 16.83 16.15 16.44 277,900 +0.29(+1.80%)
Feb 11, 2021 16.52 16.60 15.93 16.15 260,251 -0.23(-1.40%)
Feb 10, 2021 16.95 16.95 16.21 16.38 403,059 -0.51(-3.02%)
Feb 09, 2021 16.87 17.03 16.46 16.89 242,970 -0.05(-0.30%)
Feb 08, 2021 16.32 17.03 16.32 16.94 344,127 +0.83(+5.15%)
Feb 05, 2021 16.93 17.37 16.09 16.11 400,600 +0.02(+0.12%)
Feb 04, 2021 17.07 17.16 15.62 16.09 741,082 -1.03(-6.02%)
Feb 03, 2021 17.00 17.17 16.58 17.12 389,078 +0.12(+0.71%)
Feb 02, 2021 17.32 17.59 16.70 17.00 267,548 -0.22(-1.28%)
Feb 01, 2021 17.28 17.52 16.81 17.22 326,996 +0.02(+0.12%)
Jan 29, 2021 17.51 18.11 17.14 17.20 330,500 -0.30(-1.71%)
Jan 28, 2021 18.35 18.35 17.07 17.50 397,433 -0.52(-2.89%)
Jan 27, 2021 17.13 18.45 17.01 18.02 454,809 +0.53(+3.03%)
Jan 26, 2021 17.71 17.74 17.18 17.49 297,173 -0.03(-0.17%)
Jan 25, 2021 17.45 17.73 17.10 17.52 207,966 +0.01(+0.06%)
Jan 22, 2021 17.04 17.55 16.80 17.51 232,400 +0.37(+2.16%)
Jan 21, 2021 17.87 17.87 16.75 17.14 365,259 -0.48(-2.72%)
Jan 20, 2021 17.18 17.90 17.18 17.62 481,792 +0.62(+3.65%)
Jan 19, 2021 16.81 17.09 16.53 17.00 362,314 +0.29(+1.74%)
Jan 15, 2021 16.59 16.76 16.13 16.71 258,400 -0.03(-0.18%)
Jan 14, 2021 16.19 16.91 16.19 16.74 267,348 +0.72(+4.49%)
Jan 13, 2021 16.00 16.10 15.91 16.02 158,207 -0.08(-0.50%)
Jan 12, 2021 15.79 16.29 15.79 16.10 209,418 +0.42(+2.68%)
Jan 11, 2021 15.55 15.83 15.51 15.68 184,694 -0.05(-0.32%)
Jan 08, 2021 15.61 15.82 15.35 15.73 283,000 +0.12(+0.77%)
Jan 07, 2021 15.31 15.65 15.22 15.61 196,617 +0.16(+1.04%)
Jan 06, 2021 14.90 15.57 14.81 15.45 386,244 +0.46(+3.07%)
Jan 05, 2021 14.60 15.09 14.58 14.99 233,689 +0.26(+1.77%)
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.