$18.15 -0.05 (%) Adtran Inc - NASDAQ

Jul. 28, 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
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
7/19/201617.9518.1417.9317.93363,267
7/18/201618.1318.1317.9018.00688,762
7/15/201618.0018.1217.7018.05758,699
7/14/201619.1719.2017.8717.961,460,302
7/13/201620.8121.4319.0919.142,180,869
7/12/201620.0020.0019.5919.74823,051
7/11/201619.5019.9119.5019.72535,254
7/8/201618.8219.4318.6919.35625,873
7/7/201618.6218.7318.5118.64209,755
7/6/201618.2818.6318.1518.61350,858
7/5/201618.7218.7818.3018.43245,947
7/1/201618.6518.8418.6418.78414,504
6/30/201618.0018.6517.9518.65500,521
6/29/201617.7017.9817.5517.93219,139
6/28/201617.3117.6917.2717.62459,402
6/27/201617.6317.6417.0617.14586,228
6/24/201618.2218.3117.7617.801,566,770
6/23/201618.5918.8618.3018.78585,884
6/22/201618.5118.7218.4618.54271,735
6/21/201618.7418.7818.4718.52259,342
6/20/201618.6718.8318.6418.75288,539
6/17/201618.7618.7618.3618.50690,051
6/16/201618.4418.7918.4318.69419,847
6/15/201618.4218.7718.4018.51419,124
6/14/201618.4518.6918.3118.45353,444
6/13/201618.7919.0218.5218.52258,160
6/10/201618.9319.1018.7318.83288,390
6/9/201619.0919.2118.8418.99501,285
6/8/201619.2019.2619.0919.10547,300
6/7/201619.4619.5119.0319.22491,629
6/6/201619.4019.6019.3819.47269,265
6/3/201619.2919.6419.1519.34302,734
6/2/201619.5519.6119.2819.30275,153
6/1/201619.4319.5419.2619.50178,272
5/31/201619.2719.4819.1519.45229,001
5/27/201619.0919.2619.0219.21136,080
5/26/201618.9919.2618.9519.16128,468
5/25/201619.1419.1418.9218.99117,882
5/24/201618.8319.3018.7319.07409,145
5/23/201618.5018.8218.4118.71316,556
5/20/201618.3918.5718.2618.52357,360
5/19/201618.4618.6418.0918.28328,633
5/18/201618.2818.7618.1818.46418,381
5/17/201618.7118.8818.1618.30470,322
5/16/201618.4718.9818.4118.76229,678
5/13/201618.5918.7918.5018.58283,230
5/12/201618.7218.8418.5918.65320,107
5/11/201618.8218.9318.6018.64234,132
5/10/201618.5818.8518.4418.83681,964
5/9/201618.8218.9418.6618.72338,106
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center