Adtran Inc $24.21

down -0.46


16/4/2014 09:39 AM  |  NASDAQ : ADTN  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADTN historical data

Date Open High Low Close Volume
4/15/201423.6424.8023.2824.671,272,370
4/14/201423.6424.2823.3523.57933,182
4/11/201424.1224.5823.2623.331,300,820
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
4/3/201425.5126.7725.1926.111,428,100
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
3/21/201425.8125.8125.1025.141,046,820
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
3/6/201426.6927.1526.5226.98409,693
3/5/201426.4926.9526.2626.58372,434
3/4/201426.0826.9326.0826.56518,116
3/3/201425.9226.4025.4625.72401,083
2/28/201426.4626.6026.0926.20308,018
2/27/201426.5726.7226.1726.39340,509
2/26/201426.0726.7325.9026.62328,280
2/25/201426.1826.2725.8826.00355,934
2/24/201426.3526.4326.0426.11324,919
2/21/201426.6626.6625.8926.24526,501
2/20/201426.1026.6726.1026.58619,375
2/19/201426.1726.4625.8226.03507,380
2/18/201425.8426.4325.6826.33277,813
2/14/201425.7425.9125.5325.85223,646
2/13/201425.4425.8825.4425.74298,773
2/12/201425.3925.9725.3525.73642,542
2/11/201425.2825.4524.9025.38816,284
2/10/201425.1425.3824.8525.28308,124
2/7/201425.3525.4824.9225.20369,749
2/6/201424.6725.2324.4025.22400,948
2/5/201424.5224.9424.2924.59521,720
2/4/201424.6124.8424.4024.67646,152
2/3/201425.3825.5424.2424.55927,516
1/31/201424.8525.6524.6725.391,125,130
1/30/201425.9426.0225.6125.94417,456
1/29/201425.1025.8625.0225.63622,504
1/28/201425.0825.6724.9225.20936,310
1/27/201425.3025.7924.5725.09670,054
1/24/201425.9226.0225.3625.66714,805
1/23/201427.3527.3526.1026.14841,844
1/22/201427.7627.9824.9927.242,226,820
1/21/201425.0726.6524.9126.071,411,920
1/17/201425.5325.7224.8324.841,021,310
1/16/201426.1026.1825.4625.56660,582
1/15/201425.7226.6025.4726.17770,031
1/14/201425.3125.8225.1325.65926,600
1/13/201425.1325.5224.4825.011,062,940
1/10/201425.2525.6924.8225.11765,109
1/9/201426.0026.0124.4725.202,151,900
1/8/201426.7726.9426.2626.66561,493
1/7/201426.5926.9326.4126.78297,276
1/6/201426.5626.7526.3026.55580,992
1/3/201426.4626.7626.1326.51592,787
1/2/201426.9026.9026.0626.42644,833
12/31/201326.9327.1026.6727.01253,739
12/30/201326.9327.0926.7826.87286,666
12/27/201327.2227.2726.8027.02268,433
12/26/201326.4427.1926.3927.10479,081
12/24/201326.6026.8426.2026.38296,463
12/23/201326.3126.6926.2726.53304,735
12/20/201325.7326.4325.6226.27927,391
12/19/201326.0726.1825.4625.61413,125
12/18/201326.2626.4125.3626.17510,290
12/17/201326.4826.7926.0226.23475,364
12/16/201325.7026.1125.3426.07381,439
12/13/201325.5125.6925.1925.57293,364
12/12/201325.2925.6724.9525.39928,264
12/11/201325.3825.4824.9625.34342,298
12/10/201325.8226.1025.2125.34434,529
12/9/201326.2326.3325.8125.95344,441
12/6/201326.6626.7026.1926.29489,368
12/5/201325.7726.3325.7226.33326,875
12/4/201325.3925.9725.3625.76232,191
12/3/201325.5825.8325.2225.45330,072
12/2/201325.7326.3925.4025.67468,431
11/29/201325.4025.8025.3425.68235,550
11/27/201325.0925.3725.0725.26309,757
11/26/201324.7325.2924.5225.07382,432
11/25/201324.8725.0024.3324.78391,823
11/22/201325.2125.2224.8124.94293,035
11/21/201324.4625.6624.4625.21533,993
11/20/201324.5824.7324.3024.38327,000
Trading Center