$20.89 -0.10 (%) Adtran Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADTN historical data

Date Open High Low Close Volume
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
10/31/201421.3821.5020.9721.218,585,443
10/30/201420.5521.0620.3420.91719,744
10/29/201420.5620.8520.3320.55840,098
10/28/201419.9220.6419.0720.53887,246
10/27/201420.4220.6820.2220.39434,490
10/24/201420.6820.8420.3220.52558,486
10/23/201420.3920.8920.3320.66495,841
10/22/201420.5320.7420.0820.18485,582
10/21/201420.0820.5619.9820.53474,457
10/20/201420.0020.3419.7319.91599,838
10/17/201419.6420.2119.4620.12913,928
10/16/201419.2419.8019.0019.361,015,126
10/15/201418.6619.9817.5119.911,764,413
10/14/201418.6519.0818.5518.88527,948
10/13/201418.2818.9418.2518.48510,238
10/10/201418.6618.9118.2118.23466,920
10/9/201419.3819.4418.7618.77464,081
10/8/201419.3619.6919.0119.43630,853
10/7/201419.1419.4418.7618.81653,287
10/6/201418.9019.3318.6419.21860,327
10/3/201419.0019.5318.5418.811,458,258
10/2/201420.2020.6220.0820.30356,529
10/1/201420.4620.6820.0520.22532,236
9/30/201420.8420.9220.5320.53468,088
9/29/201420.7121.1320.6220.85399,928
9/26/201421.1621.2020.8320.93299,460
9/25/201421.5721.5721.0321.06265,527
9/24/201421.3521.6121.2821.58332,883
9/23/201421.6021.7521.1021.29488,241
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center