Friday May 17, 2019 Change -0.92% Price $16.19
Chart period: 2019-02-19 - 2019-05-17
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Will ADTN stock price go up or down on Mon, 20 May 2019?

Predict

ADTN stock price (quote)

Friday, 17th May 2019

Quick summary:

  • 30 day high of the ADTN stock price was $17.81 and low was $14.39.
  • 90 day high was $17.81 and low was $13.68.
  • 52 week high for the ADTRAN - $19.30 and low - $10.21.

Historical ADTRAN prices

Date Open High Low Close Volume
2019-05-17 $16.20 $16.37 $16.09 $16.19 266807
2019-05-16 $16.45 $16.65 $16.29 $16.34 396906
2019-05-15 $16.22 $16.52 $16.22 $16.43 107997
2019-05-14 $16.06 $16.36 $15.86 $16.34 145643
2019-05-13 $16.05 $16.13 $15.81 $15.99 244708
2019-05-10 $16.22 $16.39 $16.12 $16.38 170986
2019-05-09 $16.27 $16.48 $16.15 $16.41 236959
2019-05-08 $16.61 $16.84 $16.45 $16.51 263454
2019-05-07 $16.81 $16.93 $16.55 $16.73 249619
2019-05-06 $16.88 $17.08 $16.67 $17.06 185029
2019-05-03 $17.16 $17.29 $16.86 $17.18 290243
2019-05-02 $16.94 $17.23 $16.90 $17.17 205128
2019-05-01 $17.06 $17.56 $16.89 $17.04 631481
2019-04-30 $17.18 $17.44 $17.03 $17.14 436812
2019-04-29 $17.22 $17.53 $17.15 $17.17 406049
2019-04-26 $17.14 $17.29 $16.97 $17.26 400495
2019-04-25 $17.63 $17.65 $17.23 $17.25 287429
2019-04-24 $17.49 $17.81 $17.11 $17.78 395602
2019-04-23 $17.41 $17.70 $17.35 $17.63 862524
2019-04-22 $16.97 $17.58 $16.65 $17.44 721811
2019-04-18 $15.00 $16.67 $15.00 $16.59 2056549
2019-04-17 $14.78 $14.85 $14.39 $14.55 249212
2019-04-16 $14.28 $14.71 $14.22 $14.69 507903
2019-04-15 $14.39 $14.45 $14.16 $14.24 117873
2019-04-12 $14.29 $14.45 $14.15 $14.39 225738
2019-04-11 $14.37 $14.40 $14.19 $14.24 199485
2019-04-10 $14.20 $14.37 $14.11 $14.29 331420
2019-04-09 $14.15 $14.64 $14.10 $14.33 654542
2019-04-08 $14.04 $14.25 $13.85 $14.19 314562
2019-04-05 $14.14 $14.29 $14.05 $14.09 322013
2019-04-04 $14.19 $14.25 $14.10 $14.13 156683
2019-04-03 $14.15 $14.29 $14.10 $14.15 252614
2019-04-02 $14.20 $14.33 $14.04 $14.07 142046
2019-04-01 $13.81 $14.20 $13.76 $14.17 391888
2019-03-29 $14.02 $14.06 $13.68 $13.70 336036
2019-03-28 $14.02 $14.22 $13.88 $13.95 173833
2019-03-27 $14.14 $14.14 $13.75 $14.02 150607
2019-03-26 $14.13 $14.31 $14.03 $14.17 208188
2019-03-25 $14.05 $14.19 $13.87 $14.06 228248
2019-03-22 $14.53 $14.66 $14.04 $14.04 297747
2019-03-21 $14.40 $14.70 $14.35 $14.65 264040
2019-03-20 $14.50 $14.59 $14.36 $14.42 191512
2019-03-19 $14.72 $14.81 $14.47 $14.54 310213
2019-03-18 $14.75 $14.91 $14.62 $14.67 324195
2019-03-15 $14.82 $14.96 $14.70 $14.75 448087
2019-03-14 $14.94 $15.04 $14.76 $14.77 247075
2019-03-13 $14.80 $15.04 $14.74 $14.91 255906
2019-03-12 $14.82 $14.91 $14.61 $14.72 216503
2019-03-11 $14.76 $14.85 $14.62 $14.81 212013
2019-03-08 $14.58 $14.81 $14.58 $14.75 202370
ADTN $16.19 ($-0.15 -0.92%)
ADTN is down $0.15 today, but where's it headed in 2019?
Zacks Investment Research is releasing its prediction for ADTN based on the 1-3 month system that more than doubles the S&P 500.

This report is free today for StockInvest.us readers.

Click here – the ADTN analysis is free »

Will ADTN stock price go up or down
on Mon, 20 May 2019?

Predict

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank