ADTN

ADTRAN Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ADTRAN Inc ADTN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.16 -1.44% 10.92 10.86 11.11 11.09 11.08 15:51:32
more quote information »

ADTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8011.3510.6611.10306,7120.121.11%
1 Month10.6812.5010.08510.83361,8990.242.25%
3 Months9.5612.508.5510.76370,8311.3614.23%
6 Months9.7812.504.809.40343,5651.1411.66%
1 Year15.5916.404.809.92317,839-4.67-29.96%
3 Years20.4025.104.8014.77354,271-9.48-46.47%
5 Years16.3725.104.8016.34368,827-5.45-33.29%

ADTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 11.08 0.04 0.36% 11.02 11.15 10.85 233,131
Jul 08 2020 11.04 0.02 0.18% 11.01 11.21 10.85 330,250
Jul 07 2020 11.02 -0.22 -1.96% 11.10 11.35 11.00 308,834
Jul 06 2020 11.24 0.72 6.84% 10.80 11.31 10.66 354,634
Jul 02 2020 10.52 -0.09 -0.85% 10.77 10.94 10.49 216,065
Jul 01 2020 10.61 -0.32 -2.93% 10.93 11.00 10.56 241,435
Jun 30 2020 10.93 0.12 1.11% 10.60 10.96 10.60 239,515
Jun 29 2020 10.81 0.19 1.79% 10.74 11.00 10.57 402,619
Jun 26 2020 10.62 0.16 1.53% 10.43 12.50 10.28 469,065
Jun 25 2020 10.46 0.07 0.67% 10.39 10.49 10.215 274,860
Jun 24 2020 10.39 -0.58 -5.29% 11.00 11.08 10.085 764,685
Jun 23 2020 10.97 -0.01 -0.09% 11.20 11.20 10.78 433,265
Jun 22 2020 10.98 -0.03 -0.27% 10.92 11.07 10.72 329,785
Jun 19 2020 11.01 -0.17 -1.52% 11.28 11.45 10.88 775,828
Jun 18 2020 11.18 0.17 1.59% 10.92 11.30 10.92 311,879
Jun 17 2020 11.005 -0.13 -1.12% 11.07 11.32 10.94 274,635
Jun 16 2020 11.13 0.36 3.34% 11.34 11.58 11.03 329,548
Jun 15 2020 10.77 0.25 2.38% 10.54 10.80 10.29 339,354
Jun 12 2020 10.52 0.26 2.53% 10.68 10.96 10.2991 304,295
Jun 11 2020 10.26 -1.24 -10.78% 11.12 11.20 10.26 469,078
Jun 10 2020 11.50 -0.11 -0.95% 11.64 11.64 11.32 319,618
See More Historical Prices »
Your Recent History
NASDAQ
ADTN
ADTRAN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 20:08:21