VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

ADTN stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the ADTN stock price was $16.40 and low was $10.50.
  • 90 day high was $16.99 and low was $10.50.
  • 52 week high for ADTRAN - $19.30 and low - $10.21.

Historical ADTRAN prices

Date Open High Low Close Volume
2019-08-16 $10.70 $10.86 $10.67 $10.75 164388
2019-08-15 $10.89 $10.93 $10.55 $10.59 278022
2019-08-14 $11.01 $11.05 $10.87 $10.88 234672
2019-08-13 $10.97 $11.36 $10.96 $11.19 178741
2019-08-12 $10.96 $11.12 $10.86 $11.09 240233
2019-08-09 $11.21 $11.23 $10.93 $11.03 136160
2019-08-08 $11.18 $11.31 $11.09 $11.21 219312
2019-08-07 $10.95 $11.11 $10.51 $11.08 180865
2019-08-06 $10.81 $11.09 $10.69 $11.07 259083
2019-08-05 $10.58 $10.86 $10.50 $10.79 286072
2019-08-02 $10.82 $10.82 $10.56 $10.78 209778
2019-08-01 $11.10 $11.37 $10.84 $10.95 334497
2019-07-31 $11.29 $11.53 $11.07 $11.11 367975
2019-07-30 $11.28 $11.45 $11.17 $11.35 357609
2019-07-29 $11.37 $11.58 $11.33 $11.37 305562
2019-07-26 $11.13 $11.45 $11.08 $11.43 339655
2019-07-25 $11.20 $11.33 $11.03 $11.07 326761
2019-07-24 $11.27 $11.33 $11.10 $11.21 412653
2019-07-23 $11.49 $11.58 $11.20 $11.32 365876
2019-07-22 $11.51 $11.73 $11.39 $11.43 614110
2019-07-19 $12.10 $12.23 $11.28 $11.53 1164094
2019-07-18 $15.96 $16.40 $11.86 $12.13 3037709
2019-07-17 $15.71 $15.87 $15.59 $15.82 291648
2019-07-16 $15.83 $15.93 $15.70 $15.75 194420
2019-07-15 $15.73 $15.92 $15.57 $15.86 249848
2019-07-12 $15.65 $15.92 $15.58 $15.72 277362
2019-07-11 $15.63 $15.79 $15.47 $15.68 184228
2019-07-10 $15.59 $15.88 $15.59 $15.63 174733
2019-07-09 $15.12 $15.63 $15.12 $15.62 233187
2019-07-08 $15.28 $15.34 $15.09 $15.22 144872
2019-07-05 $15.25 $15.39 $14.98 $15.36 151859
2019-07-03 $15.17 $15.41 $15.05 $15.37 192937
2019-07-02 $15.25 $15.37 $15.07 $15.20 203209
2019-07-01 $15.47 $15.47 $15.09 $15.28 320999
2019-06-28 $15.13 $15.40 $15.00 $15.25 523730
2019-06-27 $15.40 $15.62 $15.04 $15.10 255312
2019-06-26 $15.49 $15.75 $15.36 $15.39 220315
2019-06-25 $15.60 $15.82 $15.36 $15.40 373014
2019-06-24 $16.06 $16.06 $15.61 $15.62 222307
2019-06-21 $16.45 $16.45 $16.03 $16.06 563420
2019-06-20 $16.71 $16.92 $16.38 $16.52 162894
2019-06-19 $16.72 $16.78 $16.35 $16.52 230787
2019-06-18 $16.60 $16.99 $16.59 $16.69 185086
2019-06-17 $16.19 $16.67 $16.19 $16.47 202568
2019-06-14 $16.32 $16.36 $16.02 $16.20 169732
2019-06-13 $16.17 $16.53 $16.13 $16.41 391255
2019-06-12 $16.26 $16.34 $16.01 $16.11 106959
2019-06-11 $16.49 $16.57 $16.27 $16.31 137283
2019-06-10 $16.57 $16.67 $16.28 $16.36 144924
2019-06-07 $16.49 $16.71 $16.40 $16.54 382195

Will ADTN stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT