Adtran Networks SE Historical Data - ADV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	0.207468879668	19.28	19.34	19.12	815	19.25719264	DE
4	-0.46	-2.32558139535	19.78	19.899999	19.12	971	19.34935762	DE
12	-0.54	-2.71903323263	19.86	20.05	19.12	1108	19.72360251	DE
26	-0.68	-3.4	20	20.1	19.12	1638	19.86915047	DE
52	-0.68	-3.4	20	20.25	19.12	3457	19.96203809	DE
156	6.28	48.1595092025	13.04	23.36	11.04	58219	14.91598332	DE
260	12.47	182.04379562	6.85	23.36	3.885	92732	10.35428779	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	19.2	0.02	0.10	19.3	19.3	19.2	7270
1721334360	19.18	-0.1	-0.52	19.2	19.3	19.18	829
1721248020	19.28	-0.02	-0.10	19.2	19.28	19.2	283
1721161560	19.3	0.18	0.94	19.28	19.3	19.28	68
1721075160	19.12	-0.18	-0.93	19.32	19.34	19.12	385
1720815960	19.3	0	0.00	19.28	19.3	19.26	2510
1720729560	19.3	0	0.00	19.22	19.36	19.22	4286
1720643220	19.3	-0.02	-0.10	19.36	19.36	19.3	2995
1720556760	19.32	0.02	0.10	19.239999	19.34	19.239999	620
1720470360	19.3	0	0.00	19.2	19.36	19.2	186
1720211220	19.3	-0.14	-0.72	19.38	19.38	19.3	755
1720124820	19.44	0.08	0.41	19.44	19.44	19.44	30
1720038420	19.36	0.06	0.31	19.22	19.36	19.22	1175
1719952020	19.3	0.06	0.31	19.3	19.3	19.3	201
1719865620	19.239999	-0.64	-3.22	19.16	19.66	19.16	2747
1719606420	19.88	0.06	0.30	19.88	19.88	19.88	113
1719520020	19.82	0.06	0.30	19.76	19.82	19.76	1330
1719433620	19.76	-0.14	-0.70	19.7	19.76	19.7	126
1719347160	19.899999	0.2	1.02	19.7	19.899999	19.7	326
1719260820	19.7	-0.08	-0.40	19.8	19.8	19.7	214
1719001620	19.78	0	0.00	19.78	19.78	19.78	238
1718915160	19.78	0	0.00	19.7	19.78	19.7	71
1718828820	19.78	0.06	0.30	19.68	19.8	19.68	1090
1718742360	19.72	-0.14	-0.70	19.84	19.84	19.72	150
1718656020	19.86	0.12	0.61	19.739999	19.86	19.739999	1072
1718396820	19.739999	-0.08	-0.40	19.88	19.88	19.739999	1200
1718310420	19.82	0	0.00	19.82	19.82	19.82	800
1718224020	19.82	-0.1	-0.50	19.72	19.82	19.72	136
1718137620	19.92	0.12	0.61	19.84	19.92	19.78	2503
1718051220	19.8	-0.1	-0.50	19.82	19.86	19.8	8388
1717792020	19.899999	-0.1	-0.50	20	20	19.84	6827
1717705620	20	0	0.00	20	20	20	0
1717619220	20	0.02	0.10	20	20	20	23
1717532820	19.98	0.02	0.10	19.96	19.98	19.96	900
1717446420	19.96	-0.09	-0.45	19.98	20	19.94	365
1717187220	20.05	0.15	0.75	19.98	20.05	19.96	3707
1717100820	19.899999	0.08	0.40	19.899999	19.899999	19.899999	100
1717014420	19.82	-0.04	-0.20	19.899999	19.92	19.82	336
1716928020	19.86	0.04	0.20	19.899999	19.94	19.86	315
1716841560	19.82	0	0.00	19.92	19.92	19.82	54
1716582420	19.82	-0.04	-0.20	19.96	19.96	19.82	83
1716496020	19.86	-0.04	-0.20	19.98	20	19.86	1306
1716409620	19.899999	-0.04	-0.20	19.899999	19.899999	19.899999	600
1716323160	19.94	-0.04	-0.20	19.92	19.94	19.92	652
1716236760	19.98	0.06	0.30	19.98	19.98	19.98	2080
1715977620	19.92	-0.06	-0.30	19.96	19.96	19.92	798
1715891220	19.98	0.02	0.10	19.98	19.98	19.98	1
1715804820	19.96	0.06	0.30	19.82	20	19.82	1261
1715718420	19.899999	0	0.00	19.899999	19.98	19.899999	640
1715631960	19.899999	0.02	0.10	20.05	20.05	19.899999	355
1715372820	19.88	-0.1	-0.50	19.96	19.96	19.88	937
1715286420	19.98	-0.02	-0.10	19.86	19.98	19.86	401
1715200020	20	0	0.00	20	20	20	0
1715113620	20	0.04	0.20	19.899999	20	19.899999	1246
1715027220	19.96	0.12	0.60	19.8	19.96	19.7	2102
1714768020	19.84	-0.12	-0.60	19.94	19.94	19.84	454
1714681560	19.96	0.08	0.40	20.05	20.05	19.899999	41
1714508820	19.88	0	0.00	19.88	19.88	19.88	0
1714422420	19.88	0.06	0.30	19.82	19.88	19.82	1145
1714163220	19.82	-0.02	-0.10	19.86	19.86	19.82	500
1714076820	19.84	-0.14	-0.70	19.92	19.92	19.84	44
1713990360	19.98	0	0.00	19.98	19.98	19.98	0
1713903960	19.98	0.2	1.01	19.98	19.98	19.8	1055
1713817560	19.78	-0.2	-1.00	19.84	19.92	19.78	1256

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adtran Networks SE (ADV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adtran Networks SE (ADV) Historical

Adtran Networks SE (ADV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History