Canada Markets open in 9 hrs 17 mins

ADTRAN, Inc. (ADTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.18+0.65 (+3.71%)
At close: 04:00PM EDT
18.18 0.00 (0.00%)
After hours: 04:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202217.5018.2617.4218.1818.18339,900
Jun 30, 202217.7317.9917.4917.5317.53926,600
Jun 29, 202218.4418.5317.9118.0018.00362,200
Jun 28, 202218.6818.9718.3418.3718.37147,800
Jun 27, 202218.6418.7318.4118.6018.60186,600
Jun 24, 202218.1718.7118.0518.4718.471,343,500
Jun 23, 202218.0618.1217.8717.9917.99317,600
Jun 22, 202218.3118.4717.5418.0618.06254,300
Jun 21, 202218.0418.6017.8818.5018.50235,900
Jun 17, 202217.6418.2417.4917.7317.73708,200
Jun 16, 202218.0318.0517.0017.4317.43418,600
Jun 15, 202218.1518.6418.0518.3918.39284,000
Jun 14, 202218.0518.2517.7618.0518.05197,800
Jun 13, 202217.9618.2217.8017.9817.98345,800
Jun 10, 202218.6518.7518.2318.3618.36213,600
Jun 09, 202219.1419.3318.9418.9618.96197,200
Jun 08, 202219.3019.4419.0719.2619.26230,200
Jun 07, 202219.0819.3619.0219.3319.33185,200
Jun 06, 202219.3719.5418.9819.2619.26236,100
Jun 03, 202219.8319.8519.0719.3019.30504,500
Jun 02, 202218.9719.7918.9419.6919.69349,100
Jun 01, 202218.5819.1218.5618.9518.95379,400
May 31, 202218.7418.8518.5218.5318.53371,300
May 27, 202218.7018.9818.5618.8718.87193,100
May 26, 202218.7618.9818.5818.6718.67247,700
May 25, 202218.0118.9318.0018.7718.77246,200
May 24, 202217.9518.0917.6218.0418.04250,800
May 23, 202218.2918.3217.8318.0618.06282,200
May 20, 202218.2518.4217.4918.1018.10343,600
May 19, 202217.4918.1117.2817.9917.99392,900
May 18, 202218.1218.4417.7117.9417.94385,400
May 17, 202217.5818.5017.5818.4818.48359,800
May 16, 202217.4317.5917.2217.2717.27269,300
May 13, 202217.4717.6617.1817.5817.58420,900
May 12, 202217.3717.4916.7117.2517.25359,700
May 11, 202217.5218.0217.3217.5117.51387,700
May 10, 202217.6517.9417.0817.6117.61631,400
May 09, 202218.0418.5717.3617.4617.46444,700
May 06, 202216.8918.4716.6718.3418.34735,600
May 05, 202217.6017.6016.3016.8216.82840,300
May 04, 202217.7517.8217.1317.6017.60441,700
May 03, 202217.6817.9417.5317.7417.74420,900
May 02, 202217.3917.7017.3117.7017.70207,100
Apr 29, 202217.7017.9017.2917.3917.39319,600
Apr 28, 202217.3117.8117.1017.7717.77204,900
Apr 27, 202217.5117.6117.1217.2017.20426,900
Apr 26, 202218.0718.2717.5517.6117.61411,700
Apr 25, 202217.7818.1817.7018.1418.14344,500
Apr 22, 202217.9518.1017.8017.8917.89349,100
Apr 21, 202219.2519.2518.0018.0718.07338,300
Apr 20, 202218.3018.5618.1118.3518.35403,500
Apr 19, 202217.9018.2517.8318.0718.07387,500
Apr 18, 202217.7318.0017.4417.9217.92191,800
Apr 14, 202218.1018.1817.7817.8117.81232,100
Apr 13, 202217.7518.1317.7218.0018.00321,100
Apr 12, 202217.8818.5117.6517.7017.70613,700
Apr 11, 202217.5117.7617.4117.4317.43433,300
Apr 08, 202217.8217.8417.4217.6617.66377,000
Apr 07, 202217.7717.9717.5217.8117.81364,400
Apr 06, 202218.2318.4117.6017.6717.67359,700
Apr 05, 202218.5118.6818.1118.3718.37458,900
Apr 04, 202218.3418.5318.1118.4118.41390,900
Apr 01, 202218.5018.7418.1318.4018.40457,400
Mar 31, 202218.4018.6818.3918.4518.45486,400
Mar 30, 202218.9919.2718.3018.4018.40417,200
Mar 29, 202219.2219.4418.9519.1019.10496,800
Mar 28, 202218.8319.2718.7018.9818.98397,600
Mar 25, 202219.0619.2018.8318.9418.94459,000
Mar 24, 202219.2119.3218.9519.0219.02315,900
Mar 23, 202219.4419.5018.8619.1419.14432,400
Mar 22, 202219.6219.8219.3719.6219.62451,600
Mar 21, 202219.6920.1219.4319.5619.56406,300
Mar 18, 202219.9520.0619.6119.6519.651,068,400
Mar 17, 202219.8220.0519.6219.8819.88418,600
Mar 16, 202219.7419.8619.2719.8419.84464,300
Mar 15, 202219.2319.4618.9619.4519.45333,500
Mar 14, 202219.4819.6019.0219.1219.12256,300
Mar 11, 202220.0020.2119.3319.5119.51293,600
Mar 10, 202219.5820.0219.3919.9919.99231,600
Mar 09, 202219.7019.9419.4019.8019.80268,300
Mar 08, 202219.7320.4219.1819.2919.29392,200
Mar 07, 202219.8019.8119.2619.6619.66578,300
Mar 04, 202220.0020.1019.5419.7119.71219,700
Mar 03, 202220.5420.5919.9420.2720.27468,200
Mar 02, 202220.0520.5920.0520.3820.38333,200
Mar 01, 202220.4920.5819.8220.0620.06331,700
Feb 28, 202220.4220.7720.3720.5920.59321,500
Feb 25, 202220.3520.6819.9720.6520.65302,600
Feb 24, 202219.5020.3319.3520.3120.31412,000
Feb 23, 202220.6420.7319.9720.0920.09321,000
Feb 22, 202220.6520.8520.3420.5320.53279,000
Feb 18, 202220.5320.9220.5020.7020.70342,400
Feb 17, 202221.0121.0420.6420.6620.66307,600
Feb 16, 202220.9121.2520.8621.1921.19225,700
Feb 15, 202220.5621.3720.5621.1821.18547,000
Feb 14, 202220.7320.9920.3820.4720.47495,900
Feb 11, 202220.9921.4020.5820.7520.75343,300
Feb 10, 202221.0621.7420.8620.9920.99497,200
Feb 09, 202221.5021.7421.1821.4221.42533,100
Feb 08, 202220.8721.4420.5221.3821.38531,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...