Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 5.84 | 0.34 | 6.18% | 5.69 | 5.90 | 5.575 | 643,062 |
| Sep 18 2024 | 5.50 | -0.10 | -1.79% | 5.61 | 5.83 | 5.49 | 629,138 |
| Sep 17 2024 | 5.60 | 0.17 | 3.13% | 5.43 | 5.90 | 5.42 | 758,336 |
| Sep 16 2024 | 5.43 | -0.01 | -0.18% | 5.46 | 5.47 | 5.26 | 322,652 |
| Sep 13 2024 | 5.44 | 0.19 | 3.62% | 5.36 | 5.47 | 5.35 | 578,469 |
| Sep 12 2024 | 5.25 | 0.07 | 1.35% | 5.20 | 5.335 | 5.115 | 299,980 |
| Sep 11 2024 | 5.18 | 0.19 | 3.81% | 5.00 | 5.19 | 4.965 | 420,815 |
| Sep 10 2024 | 4.99 | -0.04 | -0.80% | 5.02 | 5.04 | 4.925 | 356,110 |
| Sep 09 2024 | 5.03 | -0.02 | -0.40% | 5.03 | 5.17 | 5.00 | 272,897 |
| Sep 06 2024 | 5.05 | -0.14 | -2.70% | 5.20 | 5.21 | 5.02 | 412,944 |
| Sep 05 2024 | 5.19 | -0.02 | -0.38% | 5.22 | 5.27 | 5.09 | 390,307 |
| Sep 04 2024 | 5.21 | -0.18 | -3.34% | 5.38 | 5.40 | 5.20 | 585,964 |
| Sep 03 2024 | 5.39 | -0.19 | -3.41% | 5.56 | 5.61 | 5.39 | 307,157 |
| Aug 30 2024 | 5.58 | -0.15 | -2.62% | 5.73 | 5.73 | 5.52 | 461,802 |
| Aug 29 2024 | 5.73 | 0.34 | 6.31% | 5.43 | 5.865 | 5.36 | 499,524 |
| Aug 28 2024 | 5.39 | 0.04 | 0.75% | 5.33 | 5.435 | 5.31 | 252,912 |
| Aug 27 2024 | 5.35 | -0.16 | -2.90% | 5.48 | 5.48 | 5.345 | 235,369 |
| Aug 26 2024 | 5.51 | -0.08 | -1.43% | 5.53 | 5.595 | 5.454 | 396,880 |
| Aug 23 2024 | 5.59 | 0.30 | 5.67% | 5.36 | 5.60 | 5.34 | 425,944 |
| Aug 22 2024 | 5.29 | -0.15 | -2.76% | 5.39 | 5.41 | 5.28 | 293,961 |
| Aug 21 2024 | 5.44 | 0.02 | 0.37% | 5.41 | 5.49 | 5.33 | 317,656 |
| Aug 20 2024 | 5.42 | -0.01 | -0.18% | 5.43 | 5.445 | 5.325 | 299,293 |
| Aug 19 2024 | 5.43 | 0.11 | 2.07% | 5.37 | 5.54 | 5.32 | 615,920 |
| Aug 16 2024 | 5.32 | 0.17 | 3.30% | 5.16 | 5.39 | 5.16 | 509,094 |
| Aug 15 2024 | 5.15 | 0.40 | 8.42% | 4.94 | 5.17 | 4.90 | 595,047 |
| Aug 14 2024 | 4.75 | -0.12 | -2.46% | 4.86 | 4.87 | 4.725 | 415,394 |
| Aug 13 2024 | 4.87 | 0.16 | 3.40% | 4.72 | 4.91 | 4.71 | 503,364 |
| Aug 12 2024 | 4.71 | -0.07 | -1.46% | 4.83 | 4.83 | 4.665 | 382,943 |
| Aug 09 2024 | 4.78 | -0.12 | -2.45% | 4.89 | 4.92 | 4.715 | 649,932 |
| Aug 08 2024 | 4.90 | 0.20 | 4.26% | 4.77 | 4.93 | 4.73 | 835,172 |
| Aug 07 2024 | 4.70 | 0.02 | 0.43% | 4.73 | 4.965 | 4.63 | 1,227,338 |
| Aug 06 2024 | 4.68 | -1.08 | -18.75% | 5.32 | 5.485 | 4.62 | 2,329,901 |
| Aug 05 2024 | 5.76 | -0.32 | -5.26% | 5.78 | 5.875 | 5.61 | 807,826 |
| Aug 02 2024 | 6.08 | -0.34 | -5.30% | 6.22 | 6.24 | 5.92 | 776,939 |
| Aug 01 2024 | 6.42 | -0.35 | -5.17% | 6.76 | 6.7999 | 6.32 | 615,753 |
| Jul 31 2024 | 6.77 | 0.04 | 0.59% | 6.76 | 6.9197 | 6.585 | 931,639 |
| Jul 30 2024 | 6.73 | 0.29 | 4.50% | 6.50 | 6.77 | 6.45 | 891,802 |
| Jul 29 2024 | 6.44 | -0.04 | -0.62% | 6.48 | 6.505 | 6.32 | 552,424 |
| Jul 26 2024 | 6.48 | 0.35 | 5.71% | 6.26 | 6.53 | 6.13 | 884,757 |
| Jul 25 2024 | 6.13 | 0.00 | 0.00% | 6.15 | 6.32 | 6.095 | 701,781 |
| Jul 24 2024 | 6.13 | 0.04 | 0.66% | 6.04 | 6.175 | 5.97 | 487,401 |
| Jul 23 2024 | 6.09 | -0.08 | -1.30% | 6.09 | 6.15 | 5.99 | 544,613 |
| Jul 22 2024 | 6.17 | -0.06 | -0.96% | 6.22 | 6.27 | 5.925 | 675,406 |
| Jul 19 2024 | 6.23 | 0.03 | 0.48% | 6.20 | 6.275 | 6.075 | 490,881 |
| Jul 18 2024 | 6.20 | -0.15 | -2.36% | 6.32 | 6.49 | 6.195 | 963,460 |
| Jul 17 2024 | 6.35 | 0.12 | 1.93% | 6.16 | 6.435 | 6.09 | 900,736 |
| Jul 16 2024 | 6.23 | 0.33 | 5.59% | 6.01 | 6.23 | 5.975 | 1,311,050 |
| Jul 15 2024 | 5.90 | 0.12 | 2.08% | 5.81 | 5.94 | 5.685 | 634,471 |
| Jul 12 2024 | 5.78 | 0.28 | 5.09% | 5.55 | 5.845 | 5.5027 | 668,674 |
| Jul 11 2024 | 5.50 | 0.26 | 4.96% | 5.29 | 5.51 | 5.29 | 640,811 |
| Jul 10 2024 | 5.24 | 0.04 | 0.77% | 5.23 | 5.27 | 5.10 | 404,359 |
| Jul 09 2024 | 5.20 | -0.03 | -0.57% | 5.19 | 5.235 | 5.11 | 549,407 |
| Jul 08 2024 | 5.23 | 0.04 | 0.77% | 5.26 | 5.40 | 5.21 | 548,174 |
| Jul 05 2024 | 5.19 | 0.07 | 1.37% | 5.17 | 5.205 | 5.079 | 573,123 |
| Jul 03 2024 | 5.12 | -0.01 | -0.19% | 5.13 | 5.15 | 5.07 | 443,793 |
| Jul 02 2024 | 5.13 | 0.01 | 0.20% | 5.12 | 5.14 | 5.02 | 571,623 |
| Jul 01 2024 | 5.12 | 0.13 | 2.61% | 5.28 | 5.35 | 5.10 | 1,212,348 |
| Jun 28 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 0 |
| Jun 27 2024 | 4.99 | 0.17 | 3.53% | 4.86 | 5.00 | 4.77 | 993,834 |
| Jun 26 2024 | 4.82 | -0.10 | -2.03% | 4.89 | 4.97 | 4.815 | 1,440,022 |
| Jun 25 2024 | 4.92 | -0.21 | -4.09% | 5.10 | 5.15 | 4.87 | 1,895,944 |
| Jun 24 2024 | 5.13 | -0.16 | -3.02% | 5.35 | 5.47 | 5.06 | 1,486,922 |
