Adtran Inc $22.18

down -0.10


29/7/2014 04:00 PM  |  NASDAQ : ADTN  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADTN historical data

Date Open High Low Close Volume
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
4/30/201422.4322.6422.1622.43947,754
4/29/201422.7222.9222.3922.56682,600
4/28/201423.1223.3822.1922.741,164,161
4/25/201423.3823.3822.8223.06861,094
4/24/201423.6123.7823.0523.45891,810
4/23/201422.8623.5622.7823.37985,789
4/22/201422.3923.1022.1722.99834,319
4/21/201422.4622.6421.8322.421,352,446
4/17/201422.2922.6221.8222.501,211,937
4/16/201424.4425.0322.2822.462,337,822
4/15/201423.6424.8023.2824.671,272,374
4/14/201423.6424.2823.3523.57933,182
4/11/201424.1224.5823.2623.331,300,823
4/10/201425.4125.5324.1024.35942,154
4/9/201425.2925.4925.0125.37246,485
4/8/201424.7625.3424.6225.21511,384
4/7/201424.8024.9524.5224.79660,633
4/4/201426.3926.4624.7124.93759,810
4/3/201425.5126.7725.1926.111,428,095
4/2/201424.8725.4724.7425.39790,363
4/1/201424.5024.9424.3924.80542,348
3/31/201424.4724.8024.2224.41664,641
3/28/201424.5324.8924.1924.27549,238
3/27/201424.8125.2524.4024.54404,402
3/26/201425.3925.6024.6824.77883,595
3/25/201425.4325.6424.7625.12573,109
3/24/201425.2225.4524.6425.29711,251
3/21/201425.8125.8125.1025.141,046,818
3/20/201425.4826.0925.4325.67515,911
3/19/201426.3126.3125.4025.51677,300
3/18/201425.8826.6225.7126.40989,813
3/17/201425.9226.1925.6025.81369,563
3/14/201425.4826.0525.3325.68504,219
3/13/201426.7526.9725.5725.61388,883
3/12/201425.9026.6825.9026.68433,826
3/11/201426.8426.9525.7925.96264,612
3/10/201426.6126.8626.3926.81235,458
3/7/201427.2027.4326.6226.74286,860
Trading Center