$18.81 +0.06 (%) Adtran Inc - NASDAQ

May. 6, 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
5/6/201618.7518.9718.4718.81397,120
5/5/201619.2519.3118.7418.75583,108
5/4/201619.1619.3819.0919.15234,077
5/3/201619.4419.4419.1319.18290,579
5/2/201619.4019.6219.1819.51376,182
4/29/201619.8519.9619.0919.32387,592
4/28/201619.7220.0519.6819.89328,591
4/27/201619.7719.9419.5119.88325,101
4/26/201619.3519.8619.3019.84520,011
4/25/201619.3419.5819.1219.41449,747
4/22/201618.6219.4318.6219.43634,246
4/21/201619.0119.2718.5818.60651,926
4/20/201619.2819.2818.6619.04564,317
4/19/201619.7520.0218.4118.851,789,149
4/18/201620.2120.5520.1320.43438,381
4/15/201620.1220.3319.8020.30400,594
4/14/201620.0020.4319.8520.23785,703
4/13/201619.1520.1918.7419.822,223,550
4/12/201619.1219.2518.6119.05836,936
4/11/201619.7519.9319.5219.61280,019
4/8/201619.9320.2719.5719.73474,807
4/7/201619.6519.7919.5619.68279,351
4/6/201619.9520.1319.5519.78320,976
4/5/201620.1420.1419.7719.91298,987
4/4/201620.0120.3220.0120.27401,101
4/1/201620.1320.2519.9120.09564,568
3/31/201620.4120.6420.2220.22325,031
3/30/201620.0120.8019.9020.47866,337
3/29/201619.4719.7319.0919.70571,551
3/28/201619.4419.6119.2119.46416,343
3/24/201619.4719.7019.2319.40412,248
3/23/201619.6419.8119.3119.55346,295
3/22/201619.7320.0019.6319.72264,399
3/21/201619.5419.9419.5419.89282,759
3/18/201619.7719.7719.4319.60422,754
3/17/201619.2319.8018.9819.65341,375
3/16/201618.9819.3218.9119.19189,104
3/15/201618.9319.2718.8519.10371,050
3/14/201619.1319.2418.9419.00151,076
3/11/201618.8219.3318.7019.24361,434
3/10/201618.7618.9718.6418.69363,739
3/9/201618.7318.9318.5518.71244,665
3/8/201618.4918.7718.4418.67364,791
3/7/201618.3118.7518.2718.62285,935
3/4/201618.3418.6218.0018.38605,943
3/3/201618.8119.0518.0818.22497,144
3/2/201618.4719.0918.3918.93631,728
3/1/201618.8118.9618.3418.54709,778
2/29/201618.8619.0018.5518.71486,015
2/26/201618.7118.9218.6418.79313,246
2/25/201618.8118.9618.5718.71393,451
2/24/201618.5418.8118.5018.75754,482
2/23/201618.5318.9018.4518.68483,479
2/22/201618.5918.6818.3518.59350,153
2/19/201618.2818.7017.8318.45371,250
2/18/201618.4818.6318.2518.30512,848
2/17/201618.2618.6418.2418.43576,469
2/16/201618.0218.2417.9118.22430,717
2/12/201618.2218.2217.8117.85384,368
2/11/201617.8318.2217.7618.13589,814
2/10/201618.3119.0117.8817.99869,047
2/9/201618.3718.8118.2418.29809,776
2/8/201618.0218.6118.0218.47533,135
2/5/201618.8619.0618.2718.29641,686
2/4/201618.6519.1318.4618.93993,739
2/3/201618.1418.2617.9218.16742,423
2/2/201617.9318.1617.8418.03669,150
2/1/201618.0318.4717.6118.23517,756
1/29/201617.7418.3317.4318.161,005,604
1/28/201618.7918.8217.5017.621,115,725
1/27/201618.7518.8818.5418.70603,428
1/26/201618.9119.1118.5318.761,041,860
1/25/201618.7219.0918.6018.78918,761
1/22/201618.9419.3918.5818.841,085,895
1/21/201618.3319.1517.7318.912,464,981
1/20/201618.0518.1516.2717.902,171,618
1/19/201617.7018.1817.4917.591,545,737
1/15/201617.4017.6316.9017.391,043,490
1/14/201617.3217.7417.2017.57546,365
1/13/201617.8417.9617.1117.22582,214
1/12/201617.3418.0017.2817.75963,685
1/11/201617.2217.4816.9517.24549,553
1/8/201617.4517.9117.1717.181,192,528
1/7/201616.8417.5016.4916.71907,329
1/6/201616.9117.2716.5216.60525,214
1/5/201617.1617.1816.7417.07497,079
1/4/201616.9517.1916.5817.14668,057
12/31/201517.2017.3316.9217.22332,772
12/30/201517.3917.4417.1517.30217,721
12/29/201517.1517.4017.0417.37273,725
12/28/201517.2417.3817.0517.12271,897
12/24/201517.1717.3617.0917.29135,733
12/23/201517.2817.3917.1017.16313,837
12/22/201517.2317.4017.0617.21358,033
12/21/201517.4917.5316.9917.19497,759
12/18/201517.5217.6617.2917.301,168,872
12/17/201517.5918.2017.3617.521,177,832
12/16/201516.5216.9916.3916.88630,580
12/15/201516.1816.5516.0816.44627,480
12/14/201516.3416.4516.0016.07351,575
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center