$21.29 -0.34 (%) Adtran Inc - NASDAQ

Sep. 23, 2014 | 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
9/22/201421.9221.9921.6321.63355,435
9/19/201422.4922.6621.9321.97788,674
9/18/201422.5022.6922.2422.46327,885
9/17/201422.4622.6922.3122.44266,947
9/16/201422.3222.6222.1222.51323,783
9/15/201422.7022.7022.1122.28182,832
9/12/201422.7723.0022.5022.63273,895
9/11/201422.6422.9322.5622.87321,001
9/10/201422.6822.7822.4222.71254,411
9/9/201422.7022.7622.4022.59426,043
9/8/201422.6822.8322.4922.76409,456
9/5/201422.7422.9722.6022.72281,867
9/4/201423.0223.3022.7722.86299,694
9/3/201423.2623.4123.0223.08279,819
9/2/201423.1323.4122.9123.17300,793
8/29/201423.0023.1422.9323.08154,706
8/28/201422.9823.0222.7822.95172,879
8/27/201422.9523.0722.8223.04250,214
8/26/201422.6022.9422.4822.87199,805
8/25/201422.7722.9422.4622.62455,537
8/22/201422.6622.7422.5122.59228,557
8/21/201422.7722.8922.4622.71302,231
8/20/201422.5922.8122.4022.76278,378
8/19/201422.4422.6722.2422.66313,736
8/18/201422.3422.4522.1122.43356,652
8/15/201422.3922.4121.9822.15318,051
8/14/201422.1822.2521.9622.18191,889
8/13/201422.1622.3221.8922.15250,907
8/12/201422.1122.2121.9022.07301,796
8/11/201422.1122.2721.9022.16252,923
8/8/201422.2022.3121.8721.95590,014
8/7/201422.7822.9822.1622.19434,551
8/6/201422.3022.8822.1722.64283,919
8/5/201422.1522.8022.0322.37361,484
8/4/201422.1822.3021.8222.24393,461
8/1/201422.2022.4421.7922.10578,230
7/31/201422.3722.6722.1122.24421,725
7/30/201422.3322.6722.2622.64401,551
7/29/201422.1922.5522.1322.18417,869
7/28/201422.4122.5021.8822.28517,166
7/25/201422.1622.4221.9422.40454,275
7/24/201422.3422.5322.0322.37888,975
7/23/201422.4122.5722.1122.26514,658
7/22/201422.5222.5622.2922.44396,693
7/21/201422.2422.6222.0322.42636,439
7/18/201422.5223.0322.4222.43500,858
7/17/201422.4322.9321.5822.551,283,369
7/16/201422.9323.0620.9422.712,195,579
7/15/201422.5522.8822.4022.64663,137
7/14/201422.5822.8022.3422.62457,019
7/11/201421.9922.4221.8722.30430,282
7/10/201421.9322.2721.6422.06428,462
7/9/201422.3722.4822.1722.37308,153
7/8/201422.9723.0522.1422.36595,110
7/7/201423.0423.1822.8123.05380,330
7/3/201422.8723.3322.7323.14255,335
7/2/201422.9523.1622.6622.85372,233
7/1/201422.6623.3122.4523.00653,889
6/30/201422.4522.6222.2622.56346,627
6/27/201421.8622.5621.8622.491,145,630
6/26/201421.9022.1121.5122.03262,969
6/25/201422.1522.1521.5621.86467,952
6/24/201421.7422.4021.7422.26760,583
6/23/201422.0322.1821.8021.81391,596
6/20/201421.9422.1621.7622.05549,726
6/19/201422.1122.1121.7521.83266,932
6/18/201422.4122.4121.8221.95322,806
6/17/201421.6422.4821.5322.45547,479
6/16/201422.3922.4321.4921.61677,405
6/13/201422.1022.4921.8322.43250,629
6/12/201422.1622.4121.9522.24401,506
6/11/201422.3522.4921.8922.19577,200
6/10/201422.5722.7122.3422.47258,230
6/9/201422.4422.9022.3622.69525,263
6/6/201422.2522.7322.0722.50796,791
6/5/201422.0022.5821.7222.11838,486
6/4/201421.2421.5121.1121.32447,416
6/3/201421.2221.4921.0121.30519,621
6/2/201422.3022.4021.1621.29824,376
5/30/201422.4622.5522.0522.44460,429
5/29/201422.3922.4722.2022.44441,817
5/28/201422.4822.5822.2122.31613,367
5/27/201422.5122.7222.3722.55426,904
5/23/201422.2722.4521.9222.31785,469
5/22/201421.7722.3321.6622.21759,336
5/21/201422.1022.2521.3121.761,004,912
5/20/201422.5522.9321.9822.05933,158
5/19/201421.5122.4621.5122.22672,977
5/16/201421.5521.5921.1121.53401,484
5/15/201421.2921.6420.7221.601,121,405
5/14/201421.8722.0021.2321.301,000,021
5/13/201422.3922.3921.7621.97807,579
5/12/201421.9322.4821.7722.35470,192
5/9/201421.5721.8421.3821.73534,930
5/8/201421.9622.4121.6221.71437,908
5/7/201421.7221.9521.3421.94654,069
5/6/201421.8122.0421.5721.65714,103
5/5/201422.0222.1821.6721.92720,267
5/2/201422.2322.5122.1222.28826,457
5/1/201422.4622.9622.0322.24920,683
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center