ADTN stock price (quote)

$9.65 0.21% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the ADTN stock was $9.65. This is 0.21% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 4.10% from a day low at $9.39 to a day high of $9.77.

Quick summary:

  • 30 day high of the ADTN stock price was $9.94 and low was $8.50.
  • 90 day high was $11.73 and low was $8.09.
  • 52 week high for ADTRAN - $17.81 and low - $8.09.
Monday November 11, 2019 Change 0.21% Price $9.65
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical ADTRAN prices

Date Open High Low Close Volume
2019-11-11 $9.50 $9.77 $9.39 $9.65 252183
2019-11-08 $9.42 $9.71 $9.34 $9.63 302209
2019-11-07 $9.18 $9.53 $9.03 $9.43 384917
2019-11-06 $9.39 $9.43 $9.12 $9.12 268890
2019-11-05 $9.52 $9.71 $9.41 $9.47 219445
2019-11-04 $9.32 $9.65 $9.21 $9.54 310905
2019-11-01 $8.70 $9.35 $8.50 $9.18 435560
2019-10-31 $9.71 $9.74 $8.71 $8.81 553171
2019-10-30 $9.59 $9.69 $9.48 $9.58 225916
2019-10-29 $9.41 $9.64 $9.35 $9.59 197711
2019-10-28 $9.43 $9.63 $9.41 $9.43 145141
2019-10-25 $9.09 $9.51 $8.97 $9.37 230897
2019-10-24 $9.36 $9.42 $9.04 $9.09 204928
2019-10-23 $9.36 $9.41 $9.26 $9.34 241048
2019-10-22 $9.41 $9.51 $9.30 $9.35 262447
2019-10-21 $9.69 $9.84 $9.38 $9.41 276073
2019-10-18 $9.78 $9.85 $9.59 $9.63 229646
2019-10-17 $9.64 $9.94 $9.64 $9.81 219527
2019-10-16 $9.28 $9.73 $9.28 $9.61 252781
2019-10-15 $9.11 $9.29 $9.08 $9.26 345290
2019-10-14 $9.02 $9.23 $8.96 $9.08 357826
2019-10-11 $8.81 $9.28 $8.81 $9.04 459525
2019-10-10 $8.63 $9.23 $8.09 $8.81 1686256
2019-10-09 $11.12 $11.15 $10.78 $10.91 278768
2019-10-08 $11.25 $11.34 $11.00 $11.05 377715
2019-10-07 $11.40 $11.59 $11.27 $11.30 402875
2019-10-04 $11.29 $11.52 $11.21 $11.49 181224
2019-10-03 $11.22 $11.37 $11.01 $11.29 213657
2019-10-02 $11.02 $11.50 $10.85 $11.30 321581
2019-10-01 $11.41 $11.53 $11.01 $11.07 186450
2019-09-30 $11.37 $11.42 $11.24 $11.35 276832
2019-09-27 $11.26 $11.47 $11.20 $11.30 173255
2019-09-26 $11.60 $11.60 $11.20 $11.28 140684
2019-09-25 $11.41 $11.73 $11.31 $11.70 293866
2019-09-24 $11.50 $11.71 $11.36 $11.41 323862
2019-09-23 $11.44 $11.60 $11.20 $11.55 143498
2019-09-20 $11.45 $11.66 $11.39 $11.47 404558
2019-09-19 $11.44 $11.62 $11.38 $11.42 143850
2019-09-18 $11.54 $11.62 $11.34 $11.41 187926
2019-09-17 $11.53 $11.62 $11.38 $11.58 195173
2019-09-16 $11.28 $11.66 $11.15 $11.57 198558
2019-09-13 $11.30 $11.52 $11.16 $11.34 272599
2019-09-12 $11.52 $11.55 $11.13 $11.22 265873
2019-09-11 $11.23 $11.56 $11.17 $11.54 434818
2019-09-10 $10.76 $11.31 $10.75 $11.19 292189
2019-09-09 $10.72 $10.88 $10.65 $10.77 249375
2019-09-06 $10.64 $10.75 $10.57 $10.68 137563
2019-09-05 $10.24 $10.67 $10.24 $10.63 359063
2019-09-04 $10.17 $10.31 $10.03 $10.10 335586
2019-09-03 $10.24 $10.33 $10.01 $10.13 228360
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!

Proudly made at

ROCKIT