$17.11 +0.20 (%) Adtran Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADTN historical data

Date Open High Low Close Volume
5/22/201516.9117.1716.8517.11630,938
5/21/201516.9917.1216.9116.91398,174
5/20/201516.9517.1216.9217.03389,128
5/19/201516.8917.0216.7516.96527,372
5/18/201516.6816.9316.6316.90364,541
5/15/201516.7216.8416.6216.76390,343
5/14/201516.6716.8216.5516.70500,298
5/13/201516.5716.7416.5416.64348,905
5/12/201516.6116.6616.4516.56490,586
5/11/201516.5716.7316.5216.67496,216
5/8/201516.4816.7316.3016.63642,134
5/7/201516.3216.3316.1516.30548,910
5/6/201516.4216.4216.1516.31691,681
5/5/201516.2916.6716.2216.33653,881
5/4/201516.6216.7716.4716.52874,872
5/1/201516.6016.7716.5016.631,333,269
4/30/201516.5116.7316.1216.611,930,753
4/29/201516.0216.2015.7616.001,628,691
4/28/201516.0816.2215.7716.131,108,926
4/27/201515.9516.1515.8816.061,879,338
4/24/201516.0416.2515.8715.982,305,584
4/23/201516.2816.2915.6716.013,598,296
4/22/201516.7517.9016.5316.614,011,531
4/21/201518.3818.6418.1818.53905,684
4/20/201518.6718.7318.0718.27712,824
4/17/201518.7618.7918.3418.68609,947
4/16/201519.0419.1418.7218.91540,909
4/15/201518.5019.2718.3119.03691,149
4/14/201518.6518.7918.0218.40717,563
4/13/201519.0219.0318.4618.67811,229
4/10/201519.1119.1118.8619.03338,171
4/9/201518.8819.2618.7419.01571,417
4/8/201519.2619.2618.6118.96508,140
4/7/201519.0919.3318.8119.27437,772
4/6/201519.1619.5818.9119.11907,548
4/2/201518.8419.0618.6918.82600,719
4/1/201518.5618.9318.3818.85703,947
3/31/201518.6918.8718.5518.67992,037
3/30/201518.4018.8118.3118.73499,369
3/27/201518.3018.5318.1018.33756,225
3/26/201518.6818.6818.2818.32454,231
3/25/201518.7418.9618.5218.66835,995
3/24/201518.8519.1718.7318.74761,811
3/23/201518.8419.0318.6818.91683,149
3/20/201518.8219.7718.7718.79970,852
3/19/201519.5819.5818.6818.801,870,759
3/18/201519.7720.0119.5219.79600,142
3/17/201520.0720.2719.6519.89682,683
3/16/201519.9520.2919.8220.09340,336
3/13/201520.4220.4319.7619.90541,787
3/12/201520.5620.8219.9520.39914,795
3/11/201520.1120.6619.9520.54366,515
3/10/201520.3920.4720.0020.03383,381
3/9/201520.6620.7520.3820.51432,742
3/6/201520.5020.7820.3520.57617,857
3/5/201520.3720.6820.2920.52610,884
3/4/201520.2520.6220.1320.36571,959
3/3/201520.7320.7320.3420.381,271,095
3/2/201521.5521.5520.6220.761,530,849
2/27/201521.2921.6421.2621.53860,308
2/26/201521.9922.2021.2221.261,151,620
2/25/201522.1322.3021.8721.95648,000
2/24/201522.1022.4221.9822.08460,581
2/23/201522.9722.9721.8222.15850,993
2/20/201522.7523.1022.4023.00493,612
2/19/201522.9523.1622.7922.84389,827
2/18/201522.7023.0222.5422.98264,910
2/17/201523.1723.2822.5622.77376,043
2/13/201523.4223.5422.5123.11897,143
2/12/201522.7023.4322.7023.38868,381
2/11/201522.1022.5621.8322.47757,970
2/10/201522.0222.2321.8122.10311,456
2/9/201521.7622.2921.5622.00388,747
2/6/201521.9022.1921.6821.87395,808
2/5/201521.5922.0321.5921.98326,365
2/4/201521.8822.0721.5121.58530,337
2/3/201521.8522.1021.7021.99403,992
2/2/201522.1922.1921.4121.87525,534
1/30/201522.4422.6322.0822.11748,950
1/29/201522.3622.6322.2522.59678,817
1/28/201522.5622.7822.3622.36861,902
1/27/201521.8022.3721.7622.32571,529
1/26/201522.3622.3621.8222.00940,724
1/23/201522.8422.8622.2622.38744,451
1/22/201523.1923.4322.6722.85898,034
1/21/201523.7524.1321.9523.051,965,792
1/20/201522.5623.2022.4923.051,908,549
1/16/201522.2122.6221.9822.56908,215
1/15/201522.6322.6921.8622.26786,767
1/14/201522.1122.6121.7122.56970,853
1/13/201521.2922.2520.9722.221,258,543
1/12/201521.2821.3520.8021.14740,212
1/9/201521.5021.6721.2121.28460,469
1/8/201521.7122.1121.2621.44928,343
1/7/201521.5921.7221.0321.52617,924
1/6/201521.9121.9221.1721.42487,758
1/5/201521.6321.9621.4721.74358,601
1/2/201521.9121.9621.2921.78323,402
12/31/201422.2322.2321.7621.80401,563
12/30/201422.0822.2821.8222.15262,430
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center