$18.29 -0.18 (%) Adtran Inc - NASDAQ

Feb. 9, 2016 | 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
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
12/11/201515.9916.3615.7116.31492,826
12/10/201516.2816.4915.9916.24454,660
12/9/201516.3416.7216.1816.43486,792
12/8/201516.5216.6116.1616.42524,293
12/7/201516.4916.6916.4416.69313,285
12/4/201516.2616.5816.2516.51381,162
12/3/201516.4116.5916.0916.25302,348
12/2/201516.4716.6916.3416.39205,249
12/1/201516.4016.5316.3016.46174,520
11/30/201516.3316.3716.1516.31280,539
11/27/201516.1116.3015.9816.2994,277
11/25/201516.3116.3916.0016.11265,852
11/24/201516.2516.3816.1116.32328,945
11/23/201516.3016.4016.1216.32331,883
11/20/201516.3616.5616.2316.30322,847
11/19/201516.0316.5115.7716.27351,785
11/18/201515.9416.0515.6915.98413,132
11/17/201515.8015.9315.5915.87279,214
11/16/201515.2815.7615.2715.74242,760
11/13/201515.2815.4515.1215.33305,348
11/12/201515.5315.5615.3315.40239,226
11/11/201515.6115.7915.5515.65246,099
11/10/201515.6915.6915.4415.56182,324
11/9/201515.9615.9615.6115.75250,007
11/6/201515.7215.9815.4815.96279,328
11/5/201515.6515.9315.0115.81383,738
11/4/201515.6415.7615.4615.63197,241
11/3/201515.5915.7715.3115.58402,571
11/2/201515.5815.7715.3415.61316,800
10/30/201515.0315.5913.9215.53759,393
10/29/201514.9415.2414.8115.04288,134
10/28/201514.6315.0714.4615.06815,444
10/27/201514.6914.8614.5014.53458,629
10/26/201515.0615.1814.6014.77458,611
10/23/201514.8015.0314.4415.02381,714
10/22/201514.6714.9114.5114.73485,767
10/21/201514.8314.9314.5214.55192,562
10/20/201514.6514.9414.6114.81302,316
10/19/201514.7514.8514.2414.69389,596
10/16/201514.5314.9314.2014.82520,370
10/15/201514.5114.6114.0814.46719,531
10/14/201515.4715.6813.9314.511,589,928
10/13/201515.6415.9315.3615.46474,626
10/12/201515.7115.8115.3815.78322,477
10/9/201515.7715.9815.1015.73292,920
10/8/201515.5815.8315.0815.79351,879
10/7/201515.7315.9115.2515.54508,589
10/6/201515.1815.7015.1815.68438,325
10/5/201514.7615.3214.6415.24342,935
10/2/201514.4714.7014.3214.65443,415
10/1/201515.0515.9914.4914.73951,625
9/30/201514.6414.8714.5514.60552,759
9/29/201514.7214.8114.4614.51290,806
9/28/201514.6314.8514.5714.73226,258
9/25/201514.8014.8614.6414.72297,873
9/24/201514.2914.8214.2014.71365,663
9/23/201514.5014.6414.3714.38157,805
9/22/201514.7114.8314.4414.51262,008
9/21/201514.8815.0314.7414.84175,124
9/18/201514.9415.0514.6614.81547,640
9/17/201515.1915.2515.0615.13254,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center