Adtran, Inc. Historical Data - ADTN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
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
  -3.69 -23.32% 12.13 16.40 11.86 15.96 15.82 19:59:50
more quote information »

ADTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week15.6316.411.8615.7723240k-3.5-22.39%
1 Month16.7116.9211.8615.5754260k-4.58-27.41%
3 Months17.6317.7311.8616.1932257k-5.5-31.20%
6 Months11.8817.8111.6915.2623323k0.252.10%
1 Year16.819.310.2114.9780321k-4.67-27.80%
3 Years18.1325.110.2117.8093349k-6-33.09%
5 Years22.5225.110.2118.3037429k-10.39-46.14%

ADTN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 201912.16-3.66-23.14%11.8616.3999993,037,709
Jul 17 201915.82+0.07+0.44%15.5915.87291,648
Jul 16 201915.75-0.11-0.69%15.7015.93194,420
Jul 15 201915.86+0.14+0.89%15.5715.92249,848
Jul 12 201915.72+0.04+0.26%15.5815.92277,362
Jul 11 201915.68+0.05+0.32%15.4715.79184,228
Jul 10 201915.63+0.01+0.06%15.5915.88174,733
Jul 09 201915.62+0.40+2.63%15.1215.63233,187
Jul 08 201915.22-0.14-0.91%15.0915.34144,872
Jul 05 201915.36-0.01-0.07%14.9815.39151,859
Jul 03 201915.37+0.17+1.12%15.0515.41192,937
Jul 02 201915.20-0.08-0.52%15.0715.37203,209
Jul 01 201915.28+0.03+0.20%15.0915.47319,850
Jun 28 201915.25+0.15+0.99%15.002115.40523,730
Jun 27 201915.10-0.29-1.88%15.0415.6165255,312
Jun 26 201915.39-0.01-0.06%15.3615.75220,315
Jun 25 201915.40-0.22-1.41%15.3615.82373,014
Jun 24 201915.62-0.44-2.74%15.6116.059999222,307
Jun 21 201916.059999-0.46-2.78%16.02499916.45563,420
Jun 20 201916.520.000.00%16.37999916.92162,894
Jun 19 201916.52-0.17-1.02%16.3516.78230,787
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.