ADTN

ADTRAN Historical Data

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 Last Traded
0.08 0.73% 10.98 19:42:02
Close Price Low Price High Price Open Price Previous Close
10.98 10.87 11.15 10.97 10.90
more quote information »

ADTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.2012.5010.8711.81245,724-1.22-10.0%
1 Month10.3312.8610.0911.29226,6790.656.29%
3 Months12.7213.709.6611.14248,292-1.74-13.68%
6 Months10.3213.709.6111.21309,3170.666.4%
1 Year9.4113.704.809.94298,4541.5716.68%
3 Years21.4523.154.8013.66344,841-10.47-48.81%
5 Years14.9425.104.8016.15354,490-3.96-26.51%

ADTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 10.98 0.08 0.73% 10.97 11.15 10.87 287,145
Oct 28 2020 10.90 -0.63 -5.46% 11.30 11.37 10.87 235,234
Oct 27 2020 11.53 -0.48 -4.0% 12.00 12.01 11.375 273,802
Oct 26 2020 12.01 -0.41 -3.3% 12.23 12.33 11.82 285,914
Oct 23 2020 12.42 0.13 1.06% 12.34 12.50 12.17 193,112
Oct 22 2020 12.29 0.14 1.15% 12.20 12.45 11.96 240,558
Oct 21 2020 12.15 0.51 4.38% 12.02 12.86 12.02 458,075
Oct 20 2020 11.64 0.23 2.02% 11.53 11.78 11.46 342,060
Oct 19 2020 11.41 0.53 4.87% 11.24 11.68 11.15 360,061
Oct 16 2020 10.88 -0.22 -1.98% 11.07 11.33 10.86 136,721
Oct 15 2020 11.10 0.24 2.21% 10.82 11.17 10.70 145,227
Oct 14 2020 10.86 0.02 0.18% 10.84 10.92 10.74 162,295
Oct 13 2020 10.84 -0.21 -1.9% 10.93 10.97 10.75 238,214
Oct 12 2020 11.05 0.16 1.47% 11.04 11.2545 10.72 214,982
Oct 09 2020 10.89 -0.08 -0.73% 11.11 11.27 10.86 171,432
Oct 08 2020 10.97 -0.07 -0.63% 11.18 11.2249 10.77 137,672
Oct 07 2020 11.04 0.53 5.04% 10.61 11.12 10.52 288,751
Oct 06 2020 10.51 -0.29 -2.69% 10.84 10.97 10.51 179,834
Oct 05 2020 10.80 0.45 4.35% 10.51 10.80 10.43 179,936
Oct 02 2020 10.35 0.05 0.49% 10.09 10.42 10.09 180,058
Oct 01 2020 10.30 0.04 0.44% 10.33 10.3899 10.13 155,088
Sep 30 2020 10.255 -0.14 -1.3% 10.37 10.51 10.17 186,256
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.