$18.73 +0.40 (%) Adtran Inc - NASDAQ

Mar. 30, 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
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
12/29/201422.1622.4322.0722.12193,618
12/26/201422.1522.2721.8722.16217,321
12/24/201422.1222.1921.9521.99219,007
12/23/201422.2022.4222.0122.13201,210
12/22/201421.9122.1621.7522.03353,534
12/19/201421.8822.1621.6521.93966,835
12/18/201421.6721.9521.4421.84735,917
12/17/201420.8921.4920.6521.43530,149
12/16/201420.5621.1020.5020.90460,005
12/15/201421.0021.0020.3720.65807,423
12/12/201420.6421.0620.5620.84484,000
12/11/201421.2521.8020.9321.01462,807
12/10/201421.4121.4120.6321.02544,847
12/9/201420.7621.6619.4321.46582,001
12/8/201421.3721.5621.0221.03343,983
12/5/201421.0421.5721.0221.41387,385
12/4/201421.1821.3020.8721.05453,944
12/3/201421.0321.4120.9921.20565,662
12/2/201420.8621.1020.6021.04660,105
12/1/201420.7921.0120.6220.86672,110
11/28/201420.9421.2020.8420.89399,827
11/26/201420.7621.3020.7220.99999,726
11/25/201420.4320.7720.2620.71727,467
11/24/201420.0420.5119.7920.44598,276
11/21/201419.7720.2319.7320.01809,596
11/20/201418.8319.5818.7019.55753,658
11/19/201419.0319.2218.8818.89579,073
11/18/201418.8319.1718.7518.99425,081
11/17/201419.0719.1418.6918.72674,265
11/14/201418.9919.3118.8519.09589,450
11/13/201419.6019.8218.8618.97849,871
11/12/201420.0020.0519.3619.641,228,207
11/11/201420.2720.6220.0020.41844,931
11/10/201420.1720.5019.7920.111,746,590
11/7/201421.1421.6120.9421.53473,357
11/6/201421.2621.4521.0721.23368,530
11/5/201421.5321.8221.0521.22507,490
11/4/201421.6521.8121.3021.43527,521
11/3/201421.2422.1421.2221.67968,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center