$16.12 -0.07 (%) Adtran Inc - NASDAQ

Jul. 2, 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
7/2/201516.2216.3416.0616.12383,015
7/1/201516.3816.3816.0716.19604,426
6/30/201516.3416.3816.0616.25699,066
6/29/201516.2516.4816.0716.30510,759
6/26/201516.6316.6316.3116.351,448,179
6/25/201516.7916.7916.6216.65277,545
6/24/201516.8216.9216.7016.73515,132
6/23/201516.7816.8916.6616.82447,672
6/22/201516.8616.9216.6916.75327,565
6/19/201516.9116.9116.6916.79674,417
6/18/201516.7916.9816.7016.85312,509
6/17/201516.9017.0216.8016.83224,585
6/16/201516.7317.0016.6316.85341,212
6/15/201516.7016.8816.5716.77677,172
6/12/201516.7016.8416.6616.82373,979
6/11/201516.7816.8216.7216.80259,989
6/10/201516.6816.8616.6716.75543,646
6/9/201516.8016.9816.6016.61516,477
6/8/201516.8116.9416.6816.76375,790
6/5/201516.9217.1216.7416.82532,598
6/4/201516.9017.0416.8316.90235,442
6/3/201516.9417.1416.7416.89504,724
6/2/201516.7917.1816.7016.93271,114
6/1/201517.2617.2616.8016.82583,338
5/29/201517.4517.5317.1017.22723,961
5/28/201517.2317.5717.1517.51656,898
5/27/201516.8717.2816.8017.21452,679
5/26/201517.0817.0916.6816.86603,342
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!