ADTN stock price (quote)

$10.30 0.59% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADTN stock was $10.30. This is 0.59% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.28% from a day low at $10.19 to a day high of $10.32.

Quick summary:

  • 30 day high of the ADTN stock price was $10.41 and low was $9.34.
  • 90 day high was $10.41 and low was $8.50.
  • 52 week high for ADTRAN - $17.81 and low - $8.09.
Friday January 17, 2020 Change 0.59% Price $10.30
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical ADTRAN prices

Date Open High Low Close Volume
2020-01-17 $10.32 $10.32 $10.19 $10.30 166171
2020-01-16 $10.23 $10.41 $10.21 $10.24 144244
2020-01-15 $9.93 $10.18 $9.93 $10.12 125850
2020-01-14 $9.95 $9.99 $9.86 $9.94 165917
2020-01-13 $9.81 $10.02 $9.74 $10.02 130545
2020-01-10 $9.78 $9.92 $9.74 $9.80 121605
2020-01-09 $9.91 $9.94 $9.70 $9.78 246796
2020-01-08 $9.85 $10.00 $9.80 $9.93 138311
2020-01-07 $9.97 $10.00 $9.72 $9.89 204597
2020-01-06 $9.87 $10.00 $9.83 $9.98 124647
2020-01-03 $9.87 $9.97 $9.73 $9.96 224191
2020-01-02 $9.99 $10.12 $9.91 $10.01 175539
2019-12-31 $9.76 $9.97 $9.73 $9.89 235783
2019-12-30 $9.79 $9.93 $9.65 $9.83 153971
2019-12-27 $9.84 $9.84 $9.70 $9.75 164544
2019-12-26 $9.69 $9.82 $9.61 $9.80 151175
2019-12-24 $9.63 $9.84 $9.57 $9.71 117097
2019-12-23 $9.44 $9.72 $9.36 $9.62 163441
2019-12-20 $9.47 $9.52 $9.34 $9.44 743930
2019-12-19 $9.53 $9.55 $9.42 $9.49 223102
2019-12-18 $9.46 $9.66 $9.39 $9.56 167516
2019-12-17 $9.46 $9.47 $9.31 $9.43 148910
2019-12-16 $9.47 $9.74 $9.34 $9.45 191164
2019-12-13 $9.43 $9.50 $9.21 $9.37 237177
2019-12-12 $9.37 $9.58 $9.34 $9.44 226591
2019-12-11 $9.14 $9.33 $9.12 $9.31 133172
2019-12-10 $9.12 $9.19 $9.03 $9.15 237670
2019-12-09 $8.84 $9.23 $8.84 $9.13 274639
2019-12-06 $8.93 $8.99 $8.75 $8.86 371952
2019-12-05 $8.93 $8.96 $8.81 $8.91 281238
2019-12-04 $9.08 $9.19 $8.90 $8.93 232424
2019-12-03 $8.95 $9.11 $8.89 $9.04 189818
2019-12-02 $9.23 $9.32 $8.90 $9.08 303012
2019-11-29 $9.21 $9.29 $9.13 $9.19 111370
2019-11-27 $9.22 $9.39 $9.18 $9.22 163877
2019-11-26 $9.26 $9.48 $9.14 $9.23 234090
2019-11-25 $8.76 $9.34 $8.69 $9.26 370880
2019-11-22 $8.71 $8.87 $8.65 $8.80 150770
2019-11-21 $8.88 $8.88 $8.62 $8.65 234091
2019-11-20 $8.99 $9.08 $8.84 $8.87 221383
2019-11-19 $9.14 $9.26 $8.94 $9.07 217414
2019-11-18 $9.28 $9.29 $9.01 $9.08 216036
2019-11-15 $9.32 $9.39 $9.23 $9.32 185489
2019-11-14 $9.27 $9.36 $9.21 $9.25 174352
2019-11-13 $9.51 $9.57 $9.35 $9.37 177491
2019-11-12 $9.65 $9.75 $9.54 $9.72 280371
2019-11-11 $9.50 $9.77 $9.39 $9.65 259222
2019-11-08 $9.42 $9.71 $9.34 $9.63 302655
2019-11-07 $9.18 $9.53 $9.03 $9.43 384917
2019-11-06 $9.39 $9.43 $9.12 $9.12 268890
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT