Stronger Sell Today ADTN ranks #3515 as SELL CANDIDATE. Weaker Sell
Today ADTN ranks #3515 as SELL CANDIDATE.

ADTN stock ADTRAN

ADTN stock
ADTRAN

March 22, 2019
Change -4.16%
Chart period: 2018-12-24 - 2019-03-22
VOLUME
Buy
TREND
Hold

MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Will ADTN stock price go up or down on Mon, 25 Mar 2019?

ADTN stock price (quote)

Friday, 22nd Mar 2019

Close price at the end of the last trading day (Friday, 22nd Mar 2019) of the ADTN stock was $14.04. This is 4.16% less than the trading day before Thursday, 21st Mar 2019.

During day the stock fluctuated 4.42% from a day low at $14.04 to a day high of $14.66.

30 day high of the ADTN stock price was $15.40 and low was $14.04.
90 day high was $15.40 and low was $10.21.
52 week high for the ADTRAN - $19.30 and low - $10.21.

Historical ADTRAN prices

Date Open High Low Close Volume
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
2019-03-07 $14.62 $14.70 $14.39 $14.65 272982
2019-03-06 $14.87 $14.94 $14.58 $14.66 294498
2019-03-05 $15.33 $15.40 $14.86 $14.91 191807
2019-03-04 $15.25 $15.40 $15.09 $15.30 467051
2019-03-01 $15.06 $15.26 $14.95 $15.20 330659
2019-02-28 $15.06 $15.14 $14.88 $15.02 271453
2019-02-27 $14.87 $15.30 $14.79 $15.08 392483
2019-02-26 $15.09 $15.16 $14.85 $14.86 288599
2019-02-25 $14.67 $15.18 $14.65 $15.10 1116719
2019-02-22 $14.60 $14.65 $14.52 $14.60 866940
2019-02-21 $14.56 $14.61 $14.53 $14.54 298303
2019-02-20 $14.59 $14.67 $14.56 $14.58 575097
2019-02-19 $14.64 $14.84 $14.53 $14.56 291087
2019-02-15 $14.69 $14.97 $14.64 $14.69 302833
2019-02-14 $14.72 $14.85 $14.60 $14.61 342047
2019-02-13 $14.58 $14.68 $14.47 $14.67 191279
2019-02-12 $14.32 $14.62 $14.32 $14.58 153482
2019-02-11 $14.08 $14.28 $13.91 $14.26 226012
2019-02-08 $14.14 $14.34 $14.01 $14.03 174789
2019-02-07 $14.17 $14.33 $14.12 $14.20 275101
2019-02-06 $14.30 $14.44 $14.04 $14.31 318736
2019-02-05 $14.27 $14.42 $14.22 $14.30 343101
2019-02-04 $14.38 $14.56 $14.13 $14.29 352619
2019-02-01 $14.58 $14.72 $14.26 $14.37 444417
2019-01-31 $14.65 $14.84 $14.51 $14.58 311375
2019-01-30 $14.56 $14.84 $14.21 $14.69 331405
2019-01-29 $13.85 $14.66 $13.85 $14.55 435810
2019-01-28 $13.93 $14.70 $13.84 $14.69 592514
2019-01-25 $13.64 $14.37 $13.61 $14.04 973584
2019-01-24 $12.28 $13.74 $11.85 $13.56 1429752
2019-01-23 $11.79 $12.28 $11.79 $12.27 700526
2019-01-22 $11.87 $12.04 $11.69 $11.78 245668
2019-01-18 $11.88 $12.01 $11.84 $11.89 335234
2019-01-17 $11.74 $11.95 $11.49 $11.87 316946
2019-01-16 $11.62 $11.89 $11.62 $11.77 158953
2019-01-15 $11.60 $11.75 $11.50 $11.61 252238
2019-01-14 $11.72 $11.89 $11.55 $11.62 183975
2019-01-11 $11.71 $11.87 $11.55 $11.78 221057
2019-01-10 $11.87 $11.96 $11.53 $11.76 207721