ADTN Quote, Trading Chart, ADTRAN Inc.
home / stock / adtn / adtn quote
$16.21 Last:
-3.45% Change Percent:
$16.78 Open:
$16.21 Previous Close:
$17.11 High:
$15.88 Low:
270,606 Volume:
03/04/2021 04:55:13 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-04 | 16.78 | 16.21 | 17.11 | 15.88 | 270,606 |
| 2021-03-03 | 17.14 | 16.79 | 17.21 | 16.65 | 217,519 |
| 2021-03-02 | 17.69 | 16.99 | 17.76 | 16.97 | 173,282 |
| 2021-03-01 | 17.17 | 17.72 | 17.72 | 17.17 | 267,254 |
| 2021-02-26 | 17.25 | 16.84 | 17.44 | 16.56 | 315,100 |
| 2021-02-25 | 17.5 | 17.1 | 17.86 | 16.98 | 284,227 |
| 2021-02-24 | 16.58 | 17.51 | 17.67 | 16.58 | 638,127 |
| 2021-02-23 | 16.29 | 16.38 | 16.53 | 15.57 | 447,456 |
| 2021-02-22 | 15.99 | 16.5 | 16.54 | 15.975 | 247,675 |
| 2021-02-19 | 15.56 | 16.11 | 16.42 | 15.56 | 312,624 |
| 2021-02-18 | 15.75 | 15.52 | 15.83 | 15.4606 | 476,684 |
| 2021-02-17 | 15.95 | 15.96 | 16.08 | 15.54 | 279,826 |
| 2021-02-16 | 16.55 | 16.25 | 16.88 | 16.15 | 254,428 |
| 2021-02-15 | 16.15 | 16.44 | 16.83 | 16.15 | 277,929 |
| 2021-02-12 | 16.15 | 16.44 | 16.83 | 16.15 | 277,827 |
| 2021-02-11 | 16.52 | 16.15 | 16.6 | 15.93 | 260,251 |
| 2021-02-10 | 16.95 | 16.38 | 16.9549 | 16.21 | 403,055 |
| 2021-02-09 | 16.87 | 16.89 | 17.03 | 16.46 | 242,879 |
| 2021-02-08 | 16.32 | 16.94 | 17.03 | 16.32 | 343,678 |
| 2021-02-05 | 16.93 | 16.11 | 17.37 | 16.09 | 397,551 |
News, Short Squeeze, Breakout and More Instantly...
-
Influential Investors can create defining moments in a stock's price, by simply making large buy and sell decisions, and Adtran (NASDAQ: ADTN) is no exception. Pivot points in a chart pattern are often created by these events, and as we have learned this does not require instituti...
-
The rollout of the 5G network standard has been gaining pace over the past few years. The benefits of 5G, which include low latency and faster and more robust network connections, make it a now indispensable technology. In the future, the widespread adoption of 5G technology will be a connect...
-
ADTRAN®, Inc. , (NASDAQ:ADTN), the leading provider of next-generation open networking and subscriber experience solutions, today announced that Openreach has successfully switched on its first live subscriber with the ADTRAN SDX series fibre access platform and the Mosaic ...