$15.70 +0.07 (%) Adtran Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201515.6315.8415.5015.70455,193
8/27/201515.5615.7515.3615.63398,107
8/26/201515.0615.3514.9015.35418,912
8/25/201515.4715.6414.8114.83448,885
8/24/201515.1015.4914.7015.12527,627
8/21/201515.4815.7215.3515.59473,028
8/20/201515.6615.7715.4715.63530,847
8/19/201516.0616.1315.7015.71641,564
8/18/201516.2816.4816.1316.15247,095
8/17/201515.9416.3115.9016.29346,915
8/14/201515.9216.0515.7815.95788,536
8/13/201516.0316.2915.9015.94325,098
8/12/201516.1916.2715.9216.05483,555
8/11/201516.5316.5316.1316.19337,332
8/10/201516.4516.5916.3716.56597,287
8/7/201516.1516.4416.0716.36510,820
8/6/201516.1016.2915.9416.24331,286
8/5/201516.2416.5816.1216.16561,360
8/4/201516.4016.5716.1016.17511,643
8/3/201516.4416.5016.2116.39435,848
7/31/201516.4516.5416.3616.50551,012
7/30/201516.1116.4516.1116.39550,665
7/29/201515.9516.3015.8916.17468,535
7/28/201515.9615.9815.7815.92536,360
7/27/201516.1916.2315.9415.96419,520
7/24/201516.4216.4916.2216.24626,838
7/23/201516.3816.4916.2816.39607,387
7/22/201516.2816.3816.0716.28789,326
7/21/201516.2816.4516.2216.37545,515
7/20/201516.5816.6016.1416.30734,400
7/17/201516.9217.1516.4416.52921,138
7/16/201516.1216.9015.9116.771,677,691
7/15/201517.6517.6715.9316.123,442,744
7/14/201516.9917.3416.7917.281,484,907
7/13/201516.7416.9616.6416.93797,611
7/10/201516.3316.8916.1216.74930,534
7/9/201516.4716.6316.1116.17721,623
7/8/201516.0216.4216.0016.34788,648
7/7/201516.1316.1315.8816.02649,849
7/6/201516.0516.1515.9316.08438,793
7/2/201516.2216.3416.0616.12383,015
7/1/201516.3816.3816.0716.19604,426
6/30/201516.3416.3816.0616.25699,066
6/29/201516.2516.4816.0716.30510,759
6/26/201516.6316.6316.3116.351,448,179
6/25/201516.7916.7916.6216.65277,545
6/24/201516.8216.9216.7016.73515,132
6/23/201516.7816.8916.6616.82447,672
6/22/201516.8616.9216.6916.75327,565
6/19/201516.9116.9116.6916.79674,417
6/18/201516.7916.9816.7016.85312,509
6/17/201516.9017.0216.8016.83224,585
6/16/201516.7317.0016.6316.85341,212
6/15/201516.7016.8816.5716.77677,172
6/12/201516.7016.8416.6616.82373,979
6/11/201516.7816.8216.7216.80259,989
6/10/201516.6816.8616.6716.75543,646
6/9/201516.8016.9816.6016.61516,477
6/8/201516.8116.9416.6816.76375,790
6/5/201516.9217.1216.7416.82532,598
6/4/201516.9017.0416.8316.90235,442
6/3/201516.9417.1416.7416.89504,724
6/2/201516.7917.1816.7016.93271,114
6/1/201517.2617.2616.8016.82583,338
5/29/201517.4517.5317.1017.22723,961
5/28/201517.2317.5717.1517.51656,898
5/27/201516.8717.2816.8017.21452,679
5/26/201517.0817.0916.6816.86603,342
5/22/201516.9117.1716.8517.11630,938
5/21/201516.9917.1216.9116.91398,174
5/20/201516.9517.1216.9217.03389,128
5/19/201516.8917.0216.7516.96527,372
5/18/201516.6816.9316.6316.90364,541
5/15/201516.7216.8416.6216.76390,343
5/14/201516.6716.8216.5516.70500,298
5/13/201516.5716.7416.5416.64348,905
5/12/201516.6116.6616.4516.56490,586
5/11/201516.5716.7316.5216.67496,216
5/8/201516.4816.7316.3016.63642,134
5/7/201516.3216.3316.1516.30548,910
5/6/201516.4216.4216.1516.31691,681
5/5/201516.2916.6716.2216.33653,881
5/4/201516.6216.7716.4716.52874,872
5/1/201516.6016.7716.5016.631,333,269
4/30/201516.5116.7316.1216.611,930,753
4/29/201516.0216.2015.7616.001,628,691
4/28/201516.0816.2215.7716.131,108,926
4/27/201515.9516.1515.8816.061,879,338
4/24/201516.0416.2515.8715.982,305,584
4/23/201516.2816.2915.6716.013,598,296
4/22/201516.7517.9016.5316.614,011,531
4/21/201518.3818.6418.1818.53905,684
4/20/201518.6718.7318.0718.27712,824
4/17/201518.7618.7918.3418.68609,947
4/16/201519.0419.1418.7218.91540,909
4/15/201518.5019.2718.3119.03691,149
4/14/201518.6518.7918.0218.40717,563
4/13/201519.0219.0318.4618.67811,229
4/10/201519.1119.1118.8619.03338,171
4/9/201518.8819.2618.7419.01571,417
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!