ADTRAN Historical Data - ADTN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ADTRAN Inc ADTN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 11.44 0.00 0.00 0.00 11.44 04:00:00
more quote information »

ADTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0511.9410.7311.51368,9440.393.53%
1 Month12.0012.009.96511.09348,895-0.56-4.67%
3 Months6.6512.004.809.06388,9264.7972.03%
6 Months8.9312.004.809.03311,1722.5128.11%
1 Year16.3516.994.8010.26305,520-4.91-30.03%
3 Years20.3525.104.8015.03349,747-8.91-43.78%
5 Years16.9225.104.8016.46369,889-5.48-32.39%

ADTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 11.44 -0.18 -1.55% 11.50 11.79 11.29 420,732
Jun 03 2020 11.62 0.34 3.01% 11.49 11.83 11.485 233,799
Jun 02 2020 11.28 -0.46 -3.92% 11.76 11.76 11.05 262,427
Jun 01 2020 11.74 0.34 2.98% 11.45 11.94 11.26 488,150
May 29 2020 11.40 0.26 2.33% 11.05 11.43 10.73 439,614
May 28 2020 11.14 -0.24 -2.11% 11.50 11.62 11.05 273,997
May 27 2020 11.38 0.24 2.15% 11.35 11.39 10.95 325,000
May 26 2020 11.14 -0.06 -0.54% 11.64 11.72 11.06 288,622
May 22 2020 11.20 0.26 2.38% 10.89 11.20 10.81 214,098
May 21 2020 10.94 -0.07 -0.64% 11.00 11.25 10.91 253,488
May 20 2020 11.01 0.01 0.09% 11.05 11.12 10.80 281,293
May 19 2020 11.00 0.01 0.09% 10.92 11.305 10.84 305,726
May 18 2020 10.99 0.59 5.67% 10.97 11.045 10.42 401,974
May 15 2020 10.40 0.11 1.07% 10.33 10.65 10.22 367,537
May 14 2020 10.29 0.01 0.1% 10.15 10.75 9.97 287,214
May 13 2020 10.28 -0.78 -7.05% 10.90 11.1137 9.965 415,520
May 12 2020 11.06 0.39 3.66% 10.87 11.40 10.62 376,090
May 11 2020 10.67 -0.72 -6.28% 11.25 11.27 10.60 383,941
May 08 2020 11.385 -0.27 -2.27% 12.00 12.00 11.13 609,780
May 07 2020 11.65 1.38 13.44% 10.19 11.92 10.19 1,139,654
May 06 2020 10.27 0.20 1.99% 10.09 10.52 9.90 410,039
May 05 2020 10.07 0.07 0.7% 9.99 10.40 9.96 229,437
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.