ADTRAN Historical Data - ADTN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.19 2.07% 9.36 9.02 9.40 9.14 9.17 17:19:04
more quote information »

ADTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.029.408.488.85231,3120.343.77%
1 Month10.0610.858.409.16253,760-0.70-6.96%
3 Months9.2110.858.409.42219,1950.151.63%
6 Months10.8811.738.099.79254,931-1.52-13.97%
1 Year14.5617.818.0912.38287,164-5.20-35.71%
3 Years21.7525.108.0916.17345,287-12.39-56.97%
5 Years22.9725.108.0917.06392,382-13.61-59.25%

ADTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 9.36 0.19 2.07% 9.14 9.40 9.02 338,327
Feb 20 2020 9.17 0.56 6.5% 9.06 9.36 8.82 268,740
Feb 19 2020 8.61 0.01 0.12% 8.56 8.73 8.51 219,565
Feb 18 2020 8.60 -0.42 -4.66% 8.94 9.05 8.48 262,763
Feb 14 2020 9.02 -0.04 -0.39% 9.02 9.10 8.78 174,181
Feb 13 2020 9.055 -0.07 -0.71% 9.02 9.15 8.92 206,660
Feb 12 2020 9.12 0.23 2.59% 9.01 9.39 8.88 327,685
Feb 11 2020 8.89 0.28 3.25% 8.66 8.99 8.63 372,522
Feb 10 2020 8.61 -0.02 -0.23% 8.58 8.725 8.40 294,608
Feb 07 2020 8.63 -0.98 -10.2% 9.54 9.62 8.45 559,256
Feb 06 2020 9.61 -0.32 -3.22% 10.30 10.85 9.53 415,650
Feb 05 2020 9.93 0.35 3.65% 9.65 9.94 9.60 244,021
Feb 04 2020 9.58 0.29 3.12% 9.42 9.69 9.42 130,925
Feb 03 2020 9.29 0.24 2.65% 9.12 9.30 9.10 227,924
Jan 31 2020 9.05 -0.36 -3.83% 9.35 9.41 9.03 223,664
Jan 30 2020 9.41 -0.28 -2.9% 9.38 9.48 9.31 220,800
Jan 29 2020 9.6909 0.04 0.42% 9.63 9.75 9.44 200,464
Jan 28 2020 9.65 0.08 0.78% 9.60 9.81 9.60 161,167
Jan 27 2020 9.575 -0.32 -3.19% 9.73 9.73 9.565 132,913
Jan 24 2020 9.89 -0.17 -1.69% 10.06 10.10 9.86 175,136
Jan 23 2020 10.06 -0.11 -1.08% 10.15 10.15 9.965 252,321
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.