Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adtran Networks SE | ADV | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| 0.00 | 0.00% | 19.98 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.98 |
ADV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.82 | 20.00 | 19.82 | 19.96 | 958 | 0.16 | 0.81% |
| 1 Month | 19.92 | 20.05 | 19.70 | 19.94 | 791 | 0.06 | 0.30% |
| 3 Months | 20.00 | 20.05 | 19.52 | 19.91 | 1,759 | -0.02 | -0.10% |
| 6 Months | 19.82 | 20.10 | 19.52 | 19.94 | 1,989 | 0.16 | 0.81% |
| 1 Year | 19.82 | 20.25 | 19.18 | 19.82 | 6,237 | 0.16 | 0.81% |
| 3 Years | 10.58 | 23.36 | 10.32 | 14.49 | 66,790 | 9.40 | 88.85% |
| 5 Years | 7.10 | 23.36 | 3.885 | 10.23 | 95,962 | 12.88 | 181.41% |
ADV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 19.94 | -0.04 | -0.20% | 19.92 | 19.94 | 19.92 | 652 |
| May 20 2024 | 19.98 | 0.06 | 0.30% | 19.98 | 19.98 | 19.98 | 2,080 |
| May 17 2024 | 19.92 | -0.06 | -0.30% | 19.96 | 19.96 | 19.92 | 798 |
| May 16 2024 | 19.98 | 0.02 | 0.10% | 19.98 | 19.98 | 19.98 | 1 |
| May 15 2024 | 19.96 | 0.06 | 0.30% | 19.82 | 20.00 | 19.82 | 1,261 |
| May 14 2024 | 19.90 | 0.00 | 0.00% | 19.90 | 19.98 | 19.90 | 640 |
| May 13 2024 | 19.90 | 0.02 | 0.10% | 20.05 | 20.05 | 19.90 | 355 |
| May 10 2024 | 19.88 | -0.10 | -0.50% | 19.96 | 19.96 | 19.88 | 937 |
| May 09 2024 | 19.98 | -0.02 | -0.10% | 19.86 | 19.98 | 19.86 | 401 |
| May 08 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| May 07 2024 | 20.00 | 0.04 | 0.20% | 19.90 | 20.00 | 19.90 | 1,246 |
| May 06 2024 | 19.96 | 0.12 | 0.60% | 19.80 | 19.96 | 19.70 | 2,102 |
| May 03 2024 | 19.84 | -0.12 | -0.60% | 19.94 | 19.94 | 19.84 | 454 |
| May 02 2024 | 19.96 | 0.08 | 0.40% | 20.05 | 20.05 | 19.90 | 41 |
| Apr 30 2024 | 19.88 | 0.00 | 0.00% | 19.88 | 19.88 | 19.88 | 0.00 |
| Apr 29 2024 | 19.88 | 0.06 | 0.30% | 19.82 | 19.88 | 19.82 | 1,145 |
| Apr 26 2024 | 19.82 | -0.02 | -0.10% | 19.86 | 19.86 | 19.82 | 500 |
| Apr 25 2024 | 19.84 | -0.14 | -0.70% | 19.92 | 19.92 | 19.84 | 44 |
| Apr 24 2024 | 19.98 | 0.00 | 0.00% | 19.98 | 19.98 | 19.98 | 0.00 |
| Apr 23 2024 | 19.98 | 0.20 | 1.01% | 19.98 | 19.98 | 19.80 | 1,055 |
| Apr 22 2024 | 19.78 | -0.20 | -1.00% | 19.84 | 19.92 | 19.78 | 1,256 |
