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 High Price Low Price Open Price Close Price Last Traded
  0.21 2.18% 9.84 9.84 9.55 9.69 9.63 09:54:09
more quote information »

ADTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week9.029.948.969.4192279k0.829.09%
1 Month11.4411.738.0910.1508343k-1.6-13.99%
3 Months11.3711.738.0910.5860282k-1.53-13.46%
6 Months16.9717.818.0913.1702310k-7.13-42.02%
1 Year13.7517.818.0913.3615323k-3.91-28.44%
3 Years19.225.18.0917.1732358k-9.36-48.75%
5 Years20.0825.18.0917.8345425k-10.24-51.00%

ADTN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20199.63-0.18-1.83%9.599.85229,646
Oct 17 20199.81+0.21+2.13%9.649.94211,839
Oct 16 20199.605+0.35+3.73%9.269.73252,781
Oct 15 20199.26+0.19+2.04%9.089.29345,277
Oct 14 20199.075+0.04+0.39%8.969.23357,826
Oct 11 20199.04+0.23+2.61%8.819.28459,525
Oct 10 20198.81-2.10-19.25%8.0910.491,686,256
Oct 09 201910.91-0.14-1.27%10.7811.15278,741
Oct 08 201911.05-0.25-2.21%11.0011.34377,715
Oct 07 201911.30-0.19-1.65%11.2711.59402,875
Oct 04 201911.49+0.20+1.77%11.20511.515181,224
Oct 03 201911.29-0.01-0.09%11.0111.365213,657
Oct 02 201911.30+0.23+2.08%10.8511.50321,581
Oct 01 201911.07-0.28-2.42%11.0111.53186,450
Sep 30 201911.345+0.04+0.40%11.2411.42276,832
Sep 27 201911.30+0.02+0.18%11.2011.47173,255
Sep 26 201911.28-0.42-3.59%11.2011.63140,684
Sep 25 201911.70+0.29+2.54%11.3111.73293,816
Sep 24 201911.41-0.14-1.21%11.3611.705323,862
Sep 23 201911.55+0.08+0.70%11.2011.60143,498
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.