Weaker Buy Today ADTN ranks #248 as BUY CANDIDATE. Stronger Buy
Today ADTN ranks #248 as BUY CANDIDATE.

ADTN stock ADTRAN

ADTN stock
ADTRAN

ADTN stock price (quote)

Wednesday, 23rd Jan 2019

Close price at the end of the last trading day (Wednesday, 23rd Jan 2019) of the ADTN stock was $12.27. This is 4.16% more than the trading day before Tuesday, 22nd Jan 2019.

During day the stock fluctuated 4.16% from a day low at $11.79 to a day high of $12.28.

30 day high of the ADTN stock price was $12.28 and low was $10.21.
90 day high was $14.50 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
2019-01-23 $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
2019-01-09 $11.92 $12.09 $11.87 $11.94 239329
2019-01-08 $11.61 $11.87 $11.49 $11.83 488185
2019-01-07 $11.25 $11.70 $11.23 $11.54 469744
2019-01-04 $10.99 $11.42 $10.89 $11.26 467922
2019-01-03 $10.87 $11.14 $10.49 $10.88 308014
2019-01-02 $10.59 $11.04 $10.58 $10.85 550491
2018-12-31 $10.82 $10.90 $10.53 $10.74 337923
2018-12-28 $11.01 $11.24 $10.77 $10.82 393163
2018-12-27 $10.87 $11.12 $10.59 $10.95 285010
2018-12-26 $10.50 $11.10 $10.21 $11.07 417142
2018-12-24 $10.47 $10.59 $10.25 $10.43 216075
2018-12-21 $10.70 $10.92 $10.45 $10.52 1162842
2018-12-20 $10.60 $10.80 $10.40 $10.69 343113
2018-12-19 $10.96 $11.22 $10.58 $10.67 254663
2018-12-18 $11.07 $11.26 $10.84 $10.96 267019
2018-12-17 $11.52 $11.68 $10.90 $10.96 327495
2018-12-14 $11.69 $11.82 $11.48 $11.52 139829
2018-12-13 $12.08 $12.11 $11.61 $11.79 389744
2018-12-12 $11.74 $12.21 $11.73 $11.93 315882
2018-12-11 $11.93 $12.21 $11.45 $11.63 253866
2018-12-10 $11.99 $12.26 $11.58 $11.80 408361
2018-12-07 $12.51 $12.74 $11.94 $12.00 229712
2018-12-06 $12.36 $12.63 $11.92 $12.59 300164
2018-12-04 $12.76 $12.82 $12.12 $12.54 296476
2018-12-03 $12.55 $12.80 $12.43 $12.78 229841
2018-11-30 $12.39 $12.50 $11.93 $12.45 313039
2018-11-29 $12.54 $12.69 $12.34 $12.40 164395
2018-11-28 $12.51 $12.71 $12.34 $12.55 259835
2018-11-27 $12.61 $12.68 $12.46 $12.51 164722
2018-11-26 $12.97 $13.04 $12.61 $12.73 160004
2018-11-23 $12.86 $13.07 $12.80 $12.87 57241
2018-11-21 $12.64 $12.98 $12.56 $12.94 163427
2018-11-20 $13.26 $13.34 $12.54 $12.55 171146
2018-11-19 $13.60 $13.60 $13.02 $13.41 316944
2018-11-16 $13.68 $13.73 $13.45 $13.64 257686
2018-11-15 $13.66 $13.82 $13.36 $13.78 189329
2018-11-14 $13.80 $13.94 $13.47 $13.63 388918
2018-11-13 $13.55 $13.76 $13.49 $13.70 161822
2018-11-12 $14.01 $14.11 $13.44 $13.45 381920
2018-11-09 $14.40 $14.42 $14.00 $14.12 276675
2018-11-08 $14.29 $14.50 $14.24 $14.47 164747

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank