$22.35 +0.80 (%) Adtran Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADTN historical data

Date Open High Low Close Volume
12/8/201621.7022.5021.6522.35402,092
12/7/201620.8521.6520.6521.55300,302
12/6/201621.0021.1020.7021.00197,903
12/5/201620.6521.1520.4921.05408,654
12/2/201620.4520.7019.7020.55252,187
12/1/201620.4520.8020.4020.60444,019
11/30/201620.8520.8520.2520.35252,503
11/29/201620.6021.0320.5520.70289,693
11/28/201620.7020.7019.8520.55222,836
11/25/201620.6020.8020.5020.70139,936
11/23/201620.2020.6020.1520.55225,440
11/22/201620.0020.4519.8320.35259,313
11/21/201621.1521.1519.7020.00311,764
11/18/201619.9520.0519.7020.00249,277
11/17/201619.9520.0319.7519.95335,085
11/16/201619.8520.0519.6520.00276,917
11/15/201619.6520.0019.6020.00321,746
11/14/201620.0020.2019.6519.80492,124
11/11/201619.4520.0519.2520.00658,249
11/10/201619.2519.6519.0519.45655,809
11/9/201618.4019.1518.3019.10433,861
11/8/201618.4018.8018.2018.65235,885
11/7/201618.2518.4018.0518.35375,068
11/4/201618.2518.3517.9017.90483,623
11/3/201618.8519.0017.9018.10901,111
11/2/201617.9518.8517.9518.85719,558
11/1/201618.0518.4017.9018.00340,179
10/31/201618.6518.7018.0018.15596,475
10/28/201618.0018.6518.0018.05451,190
10/27/201618.8018.9517.5517.95975,669
10/26/201618.9019.2018.7518.85361,322
10/25/201619.2019.3518.8018.85215,865
10/24/201619.2519.5019.0519.25267,180
10/21/201619.2019.3519.0019.10384,290
10/20/201620.1520.1519.3019.40555,967
10/19/201618.7520.1518.0519.951,527,404
10/18/201618.3018.8818.0518.60453,581
10/17/201618.0018.1517.8018.10347,900
10/14/201618.3418.4918.0718.07174,268
10/13/201618.6918.6918.1318.22355,249
10/12/201618.8719.5018.4018.79202,817
10/11/201619.2519.3218.8218.98165,692
10/10/201619.5919.6319.2519.27217,217
10/7/201619.5219.6119.1419.40187,075
10/6/201619.3819.6019.2119.53208,317
10/5/201619.2319.5519.1219.37257,517
10/4/201619.2219.2419.0519.15134,172
10/3/201619.0719.3118.9119.17194,935
9/30/201618.9419.2718.9119.14269,002
9/29/201618.8718.9418.6118.91447,871
9/28/201618.8919.1018.8418.91176,331
9/27/201618.6819.0018.6818.89281,387
9/26/201618.8218.9818.7118.73179,968
9/23/201619.2419.2518.8618.95263,871
9/22/201618.7719.3618.6019.32343,710
9/21/201618.4018.7218.3418.66257,113
9/20/201618.5918.6218.3218.33104,467
9/19/201618.2918.5918.2918.53166,759
9/16/201618.3618.4118.1418.16491,462
9/15/201618.1618.5018.1218.35180,187
9/14/201618.2618.4618.1518.15222,896
9/13/201618.4118.5518.1818.21295,822
9/12/201618.2718.5818.2618.51148,386
9/9/201618.8818.8818.3618.36312,373
9/8/201618.8518.9618.7418.96189,443
9/7/201619.0019.1318.7618.87219,461
9/6/201618.9119.0518.7319.03307,176
9/2/201618.6318.8318.5318.83210,998
9/1/201618.4518.5318.3218.52129,112
8/31/201618.6318.6818.2818.38235,974
8/30/201618.6118.7518.5818.67112,710
8/29/201618.5518.7418.3718.60213,395
8/26/201618.4118.6418.3518.48264,717
8/25/201618.1518.4217.9918.38239,279
8/24/201618.1918.2618.1018.20233,144
8/23/201618.2018.2818.0718.21163,093
8/22/201618.1018.4317.9518.16219,449
8/19/201618.1118.3217.9618.11238,369
8/18/201618.2018.3318.0318.12165,439
8/17/201618.2818.4618.0018.16179,075
8/16/201618.4218.5918.2318.23216,127
8/15/201618.2418.5318.0518.44243,668
8/12/201618.0318.2217.9718.21199,122
8/11/201617.9718.1417.8418.06315,066
8/10/201617.9317.9417.7917.89125,348
8/9/201617.8418.0417.7117.92189,065
8/8/201617.9418.0017.7617.81133,291
8/5/201618.0018.1217.8817.94257,873
8/4/201618.0518.1417.8317.88245,302
8/3/201617.8618.0617.7518.04188,209
8/2/201618.0118.0817.7517.81269,231
8/1/201618.1918.2418.0518.09190,608
7/29/201618.1318.2317.9218.20356,767
7/28/201618.1218.1517.9518.15359,024
7/27/201618.1618.2218.0118.20415,237
7/26/201617.7918.1217.7918.09357,305
7/25/201618.0318.1017.8917.90341,774
7/22/201618.0818.1917.9717.99363,527
7/21/201618.3718.4218.0118.08333,109
7/20/201617.9518.4117.7818.39485,399
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center