Adtran Networks SE Historical Data - ADV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.099999	-0.496272977483	20.149999	20.149999	19.899999	1352	20.02059383	DE
4	0.19	0.956696878147	19.86	20.149999	19.86	1988	20.00836573	DE
12	0.39	1.98372329603	19.66	20.149999	19.28	1390	19.8620604	DE
26	0.810001	4.2099846263	19.239999	20.149999	18.98	1204	19.60133779	DE
52	0.05	0.25	20	20.149999	18.98	1422	19.73913646	DE
156	7.91	65.1565074135	12.14	23.36	11.66	25059	17.54958657	DE
260	12.13	153.156565657	7.92	23.36	3.885	81475	10.83137414	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	19.96	0	0.00	20	20.05	19.96	1463
1737667620	19.96	-0.04	-0.20	20.05	20.05	19.96	621
1737581220	20	-0.15	-0.74	20	20	20	1582
1737494820	20.149999	0.25	1.26	20.05	20.149999	20	2454
1737408420	19.899999	-0.1	-0.50	20	20	19.899999	2040
1737149220	20	0	0.00	20.149999	20.149999	20	65
1737062820	20	-0.05	-0.25	20	20	20	125
1736976420	20.05	0.05	0.25	20.05	20.05	20	672
1736890020	20	0	0.00	20	20	20	460
1736803620	20	0	0.00	20	20	20	0
1736544420	20	-0.05	-0.25	20	20	20	125
1736458020	20.05	-0.05	-0.25	20.05	20.05	20.05	1
1736371620	20.1	0.1	0.50	19.96	20.1	19.94	6001
1736285220	20	0.1	0.50	20	20.149999	20	7260
1736198820	19.899999	-0.08	-0.40	19.899999	19.98	19.899999	1062
1735939620	19.98	-0.02	-0.10	19.98	19.98	19.98	16
1735853220	20	0.08	0.40	19.86	20	19.86	7305
1735594020	19.92	0.02	0.10	19.96	19.96	19.899999	804
1735334820	19.899999	-0.04	-0.20	19.86	19.92	19.86	3195
1734989220	19.94	0.02	0.10	19.8	19.94	19.8	5384
1734730020	19.92	0	0.00	19.88	19.92	19.88	143
1734643620	19.92	0	0.00	19.84	19.94	19.84	1230
1734557220	19.92	0.04	0.20	19.92	19.92	19.92	100
1734470820	19.88	0	0.00	19.88	19.88	19.88	1001
1734384420	19.88	-0.02	-0.10	19.82	19.92	19.82	818
1734125220	19.899999	0.02	0.10	19.8	19.899999	19.8	13
1734038820	19.88	0.08	0.40	19.88	19.899999	19.88	264
1733952420	19.8	-0.08	-0.40	19.84	19.84	19.8	916
1733866020	19.88	-0.02	-0.10	19.88	19.899999	19.88	76
1733779620	19.899999	0.06	0.30	19.739999	19.899999	19.739999	530
1733520420	19.84	0.04	0.20	19.84	19.84	19.82	370
1733434020	19.8	-0.08	-0.40	19.84	19.84	19.8	1050
1733347620	19.88	0.06	0.30	19.88	19.899999	19.88	821
1733261220	19.82	0.02	0.10	19.76	19.84	19.76	1721
1733174820	19.8	0.04	0.20	19.76	19.899999	19.76	1585
1732915620	19.76	-0.04	-0.20	19.78	19.84	19.76	873
1732829220	19.8	0.04	0.20	19.8	19.8	19.8	449
1732742820	19.76	-0.02	-0.10	19.82	19.82	19.76	40
1732656420	19.78	0.16	0.82	19.78	19.78	19.78	250
1732570020	19.62	-0.18	-0.91	19.78	19.8	19.62	3272
1732310820	19.8	0.04	0.20	19.78	19.8	19.78	4
1732224420	19.76	-0.02	-0.10	19.76	19.76	19.76	760
1732138020	19.78	0.06	0.30	19.7	19.78	19.7	2560
1732051620	19.72	0.02	0.10	19.7	19.76	19.6	2800
1731965220	19.7	0.02	0.10	19.579999	19.739999	19.579999	930
1731705960	19.68	0.08	0.41	19.76	19.76	19.68	48
1731619560	19.6	-0.1	-0.51	19.7	19.7	19.6	270
1731533160	19.7	0.1	0.51	19.68	19.7	19.68	220
1731446820	19.6	-0.02	-0.10	19.66	19.76	19.6	1453
1731360420	19.62	-0.04	-0.20	19.62	19.68	19.6	1830
1731101220	19.66	0.04	0.20	19.66	19.66	19.66	826
1731014760	19.62	0.02	0.10	19.66	19.66	19.6	1807
1730928360	19.6	-0.02	-0.10	19.6	19.6	19.54	5460
1730841960	19.62	0.1	0.51	19.62	19.62	19.62	3
1730755560	19.52	0.04	0.21	19.28	19.6	19.28	1253
1730496360	19.48	-0.06	-0.31	19.66	19.68	19.48	126
1730409960	19.54	0.1	0.51	19.559999	19.559999	19.54	1147
1730323560	19.44	0.1	0.52	19.52	19.52	19.44	2195
1730237160	19.34	-0.2	-1.02	19.52	19.64	19.34	1272
1730150760	19.54	0.06	0.31	19.52	19.54	19.48	1338
1729888020	19.48	0	0.00	19.5	19.5	19.48	1106

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adtran Networks SE (ADV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adtran Networks SE (ADV) Historical

Adtran Networks SE (ADV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free