2024-02-27
|
ADTN | 2024-02-27 15:00:38 | | 6.42 | 6.41 | 1.80% |
ADTN | 2024-02-27 16:00:34 | | 6.31 | 6.30 | -0.16% |
ADTN | 2024-02-27 16:47:11
| ADTRAN Holdings, Inc. (ADTN) Q4 2023 Earnings Call Transcript |
ADTN | 2024-02-27 17:00:40 | | 6.56 | 5.60 | -1.15% |
ADTN | 2024-02-27 18:00:41 | | 6.56 | 5.60 | 0.63% |
ADTN | 2024-02-27 18:18:00
| Surge pricing is coming to Wendy’s. Here’s how it already affects bigger purchases, like concert and plane tickets. |
ADTN | 2024-02-27 20:00:40 | | 6.56 | 5.60 | 3.80% |
ADTN | 2024-02-27 21:00:43 | | 0.00 | 0.00 | 3.80% |
2024-02-28
|
ADTN | 2024-02-28 05:00:40 | | 6.42 | 6.22 | 3.80% |
ADTN | 2024-02-28 06:00:43 | | 6.41 | 6.19 | 3.80% |
ADTN | 2024-02-28 08:00:39 | | 7.13 | 5.53 | 3.80% |
ADTN | 2024-02-28 09:00:45 | | 6.43 | 6.20 | 3.80% |
ADTN | 2024-02-28 10:00:45 | | 6.29 | 6.02 | 3.80% |
ADTN | 2024-02-28 11:00:40 | | 6.06 | 6.05 | -2.85% |
ADTN | 2024-02-28 12:00:40 | | 6.02 | 6.01 | -3.65% |
ADTN | 2024-02-28 13:00:38 | | 6.01 | 5.99 | -3.80% |
ADTN | 2024-02-28 14:00:41 | | 6.00 | 5.99 | -3.96% |
ADTN | 2024-02-28 15:00:40 | | 6.01 | 6.00 | -3.80% |
ADTN | 2024-02-28 16:00:38 | | 5.98 | 5.97 | -4.28% |
ADTN | 2024-02-28 17:00:41 | | 5.95 | 5.89 | -5.23% |
ADTN | 2024-02-28 17:48:16
| 8-K/A Sec report https://www.sec.gov/Archives/edgar/data/1703056/000170305624000019/0001703056-24-000019-index.htm 8-K/A - ADT Inc. (0001703056) (Filer) |
ADTN | 2024-02-28 18:00:37 | | 6.05 | 5.58 | -5.29% |
ADTN | 2024-02-28 18:27:25
| 10-K Sec report https://www.sec.gov/Archives/edgar/data/1703056/000170305624000020/0001703056-24-000020-index.htm 10-K - ADT Inc. (0001703056) (Filer) |
ADTN | 2024-02-28 21:00:50 | | 0.00 | 0.00 | -5.29% |
2024-02-29
|
ADTN | 2024-02-29 05:00:36 | | 5.99 | 5.87 | -5.29% |
ADTN | 2024-02-29 06:00:41 | | 6.04 | 5.88 | -5.29% |
ADTN | 2024-02-29 08:00:41 | | 6.70 | 5.38 | -5.29% |
ADTN | 2024-02-29 09:00:41 | | 5.99 | 5.90 | -5.29% |
ADTN | 2024-02-29 10:00:42 | | 6.02 | 5.91 | -5.29% |
ADTN | 2024-02-29 11:00:44 | | 5.97 | 5.95 | 0.80% |
ADTN | 2024-02-29 12:00:45 | | 5.96 | 5.95 | 0.64% |
ADTN | 2024-02-29 13:00:40 | | 5.89 | 5.88 | -0.32% |
ADTN | 2024-02-29 14:00:42 | | 5.83 | 5.82 | -1.28% |
ADTN | 2024-02-29 15:00:42 | | 5.84 | 5.83 | -1.12% |
ADTN | 2024-02-29 16:00:45 | | 5.77 | 5.76 | -2.24% |
ADTN | 2024-02-29 17:00:39 | | 6.09 | 5.58 | -3.53% |
ADTN | 2024-02-29 18:00:35 | | 6.09 | 5.57 | -4.74% |
ADTN | 2024-02-29 21:00:57 | | 0.00 | 0.00 | -4.74% |
2024-03-01
|
ADTN | 2024-03-01 05:00:43 | | 5.82 | 5.64 | -4.74% |
ADTN | 2024-03-01 06:00:42 | | 5.70 | 5.61 | -4.74% |
ADTN | 2024-03-01 07:00:38 | | 5.69 | 5.61 | -0.34% |
ADTN | 2024-03-01 08:00:41 | | 5.95 | 5.61 | -0.34% |
ADTN | 2024-03-01 09:00:43 | | 5.76 | 5.61 | 0.17% |
ADTN | 2024-03-01 10:00:41 | | 5.70 | 5.61 | 0.17% |
ADTN | 2024-03-01 11:00:41 | | 5.60 | 5.59 | -1.69% |
ADTN | 2024-03-01 12:00:44 | | 5.56 | 5.55 | -2.37% |
ADTN | 2024-03-01 13:00:44 | | 5.69 | 5.68 | -0.17% |
ADTN | 2024-03-01 14:00:43 | | 5.71 | 5.70 | 0.34% |
ADTN | 2024-03-01 15:00:45 | | 5.80 | 5.79 | 1.69% |
ADTN | 2024-03-01 16:00:41 | | 5.76 | 5.75 | 1.02% |
ADTN | 2024-03-01 17:00:44 | | 6.25 | 5.50 | 2.03% |
ADTN | 2024-03-01 18:00:41 | | 6.25 | 5.50 | 2.11% |
2024-03-04
|
ADTN | 2024-03-04 00:00:52 | | 0.00 | 0.00 | 2.11% |
ADTN | 2024-03-04 05:00:41 | | 5.90 | 5.68 | 2.11% |
ADTN | 2024-03-04 06:00:46 | | 5.84 | 5.75 | 2.11% |
ADTN | 2024-03-04 08:00:41 | | 6.50 | 5.75 | 2.11% |
ADTN | 2024-03-04 09:00:40 | | 5.85 | 5.75 | 2.11% |
ADTN | 2024-03-04 10:00:43 | | 5.87 | 5.78 | 1.93% |
ADTN | 2024-03-04 11:00:40 | | 5.80 | 5.79 | -0.18% |
ADTN | 2024-03-04 12:00:44 | | 6.03 | 6.02 | 3.87% |
ADTN | 2024-03-04 13:00:41 | | 6.11 | 6.10 | 5.10% |
ADTN | 2024-03-04 14:00:41 | | 6.10 | 6.09 | 4.92% |
ADTN | 2024-03-04 15:00:44 | | 6.09 | 6.08 | 4.75% |
ADTN | 2024-03-04 16:00:38 | | 6.12 | 6.11 | 5.45% |
ADTN | 2024-03-04 17:00:45 | | 6.20 | 5.75 | 4.22% |
ADTN | 2024-03-04 18:00:40 | | 6.20 | 5.75 | 4.13% |
ADTN | 2024-03-04 21:00:49 | | 0.00 | 0.00 | 4.13% |
2024-03-05
|
ADTN | 2024-03-05 05:00:39 | | 6.10 | 5.91 | 4.13% |
ADTN | 2024-03-05 07:00:40 | | 6.10 | 5.92 | 4.13% |
ADTN | 2024-03-05 08:00:37 | | 6.77 | 5.75 | 4.13% |
ADTN | 2024-03-05 09:00:41 | | 6.09 | 5.80 | 4.13% |
ADTN | 2024-03-05 10:00:48 | | 6.07 | 5.80 | 4.13% |
ADTN | 2024-03-05 11:00:41 | | 5.82 | 5.80 | -4.30% |
ADTN | 2024-03-05 12:00:41 | | 6.09 | 6.08 | 0.52% |
ADTN | 2024-03-05 13:00:39 | | 6.15 | 6.14 | 1.55% |
ADTN | 2024-03-05 14:00:42 | | 6.12 | 6.11 | 1.20% |
ADTN | 2024-03-05 15:00:42 | | 6.09 | 6.08 | 0.52% |
ADTN | 2024-03-05 16:00:38 | | 6.04 | 6.03 | -0.17% |
ADTN | 2024-03-05 17:00:39 | | 6.20 | 5.80 | -0.69% |
ADTN | 2024-03-05 18:00:36 | | 6.20 | 5.80 | -0.66% |
ADTN | 2024-03-05 21:00:50 | | 0.00 | 0.00 | -0.66% |
2024-03-06
|
ADTN | 2024-03-06 05:00:38 | | 6.13 | 5.88 | -0.66% |
ADTN | 2024-03-06 06:00:43 | | 6.12 | 5.88 | -0.66% |
ADTN | 2024-03-06 08:00:48 | | 6.56 | 5.38 | -0.66% |
ADTN | 2024-03-06 09:00:38 | | 6.20 | 5.93 | -0.66% |
ADTN | 2024-03-06 11:00:40 | | 6.07 | 6.06 | 0.83% |
ADTN | 2024-03-06 12:00:44 | | 6.16 | 6.15 | 2.31% |
ADTN | 2024-03-06 13:00:36 | | 6.18 | 6.17 | 2.64% |
ADTN | 2024-03-06 14:01:08 | | 6.23 | 6.22 | 3.47% |
ADTN | 2024-03-06 15:00:44 | | 6.27 | 6.26 | 4.13% |
ADTN | 2024-03-06 16:00:37 | | 6.24 | 6.23 | 3.80% |
ADTN | 2024-03-06 17:00:41 | | 6.50 | 5.38 | 3.14% |
ADTN | 2024-03-06 18:00:43 | | 6.50 | 5.48 | 3.16% |
ADTN | 2024-03-06 20:00:39 | | 6.50 | 5.44 | 3.16% |
ADTN | 2024-03-06 21:00:54 | | 0.00 | 0.00 | 3.16% |
ADTN | 2024-03-06 22:00:53 | | 6.50 | 5.44 | 3.16% |
2024-03-07
|
ADTN | 2024-03-07 05:00:39 | | 0.00 | 6.09 | 3.16% |
ADTN | 2024-03-07 06:00:38 | | 7.02 | 6.10 | 3.16% |
ADTN | 2024-03-07 07:00:39 | | 7.01 | 6.10 | 3.16% |
ADTN | 2024-03-07 08:00:42 | | 6.94 | 5.31 | 3.16% |
ADTN | 2024-03-07 09:00:46 | | 6.84 | 5.96 | 3.16% |
ADTN | 2024-03-07 10:00:42 | | 6.43 | 5.95 | -0.17% |
ADTN | 2024-03-07 11:00:39 | | 6.27 | 6.26 | 1.00% |
ADTN | 2024-03-07 12:00:46 | | 6.28 | 6.27 | 1.33% |
ADTN | 2024-03-07 13:00:40 | | 6.25 | 6.24 | 0.83% |
ADTN | 2024-03-07 14:00:42 | | 6.26 | 6.25 | 0.83% |
ADTN | 2024-03-07 15:00:44 | | 6.34 | 6.33 | 2.33% |
ADTN | 2024-03-07 16:00:42 | | 6.33 | 6.31 | 2.00% |
ADTN | 2024-03-07 17:00:45 | | 6.35 | 6.28 | 1.83% |
ADTN | 2024-03-07 18:00:39 | | 6.35 | 5.57 | 1.77% |
ADTN | 2024-03-07 19:00:39 | | 6.36 | 5.57 | 1.77% |
ADTN | 2024-03-07 21:00:49 | | 0.00 | 0.00 | 1.77% |
2024-03-08
|
ADTN | 2024-03-08 05:00:43 | | 6.29 | 6.13 | 1.77% |
ADTN | 2024-03-08 06:00:43 | | 6.31 | 6.16 | -0.48% |
ADTN | 2024-03-08 07:00:40 | | 6.38 | 6.16 | -0.48% |
ADTN | 2024-03-08 08:00:34 | | 6.36 | 5.96 | -0.48% |
ADTN | 2024-03-08 09:00:37 | | 6.36 | 6.15 | -0.48% |
ADTN | 2024-03-08 10:00:45 | | 6.38 | 6.17 | -0.48% |
ADTN | 2024-03-08 11:00:44 | | 6.37 | 6.36 | 0.81% |
ADTN | 2024-03-08 12:00:40 | | 6.29 | 6.28 | -0.32% |
ADTN | 2024-03-08 13:00:42 | | 6.25 | 6.24 | -0.97% |
ADTN | 2024-03-08 14:00:38 | | 6.23 | 6.22 | -1.45% |
ADTN | 2024-03-08 16:00:46 | | 6.21 | 6.20 | -1.61% |
ADTN | 2024-03-08 17:00:46 | | 7.00 | 6.07 | -3.23% |
ADTN | 2024-03-08 18:00:40 | | 7.12 | 6.11 | -3.17% |
ADTN | 2024-03-08 21:00:43 | | 0.00 | 0.00 | -3.17% |
ADTN | 2024-03-08 22:00:47 | | 7.12 | 6.11 | -3.17% |
2024-03-11
|
ADTN | 2024-03-11 00:01:00 | | 0.00 | 0.00 | -3.17% |
ADTN | 2024-03-11 05:00:40 | | 6.21 | 6.07 | -3.17% |
ADTN | 2024-03-11 06:00:41 | | 6.21 | 6.06 | -3.17% |
ADTN | 2024-03-11 07:00:42 | | 6.21 | 6.07 | -3.17% |
ADTN | 2024-03-11 08:00:42 | | 6.56 | 6.11 | -3.17% |
ADTN | 2024-03-11 09:00:43 | | 6.19 | 5.98 | 0.00% |
ADTN | 2024-03-11 10:00:42 | | 6.09 | 6.08 | -0.48% |
ADTN | 2024-03-11 11:00:40 | | 6.07 | 6.06 | -0.63% |
ADTN | 2024-03-11 13:00:45 | | 6.10 | 6.09 | -0.32% |
ADTN | 2024-03-11 14:00:42 | | 6.09 | 6.08 | -0.48% |
ADTN | 2024-03-11 15:00:41 | | 6.06 | 6.05 | -0.95% |
ADTN | 2024-03-11 16:00:40 | | 6.12 | 6.05 | -0.48% |
ADTN | 2024-03-11 16:24:01
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1703056/000119312524064837/0001193125-24-064837-index.htm 8-K - ADT Inc. (0001703056) (Filer) |
ADTN | 2024-03-11 17:00:35 | | 6.12 | 6.05 | 0.00% |
ADTN | 2024-03-11 18:00:44 | | 6.56 | 6.00 | 0.00% |
ADTN | 2024-03-11 20:00:39 | | 0.00 | 0.00 | 0.00% |
2024-03-12
|
ADTN | 2024-03-12 04:00:37 | | 6.16 | 5.94 | 0.00% |
ADTN | 2024-03-12 05:00:38 | | 6.18 | 5.96 | 0.00% |
ADTN | 2024-03-12 06:00:41 | | 6.17 | 5.97 | 0.00% |
ADTN | 2024-03-12 07:00:43 | | 6.18 | 5.96 | 0.00% |
ADTN | 2024-03-12 08:00:41 | | 6.91 | 5.27 | 0.00% |
ADTN | 2024-03-12 09:00:39 | | 6.22 | 5.95 | 0.00% |
ADTN | 2024-03-12 10:00:42 | | 6.07 | 6.05 | -0.33% |
ADTN | 2024-03-12 11:00:44 | | 6.09 | 6.08 | 0.16% |
ADTN | 2024-03-12 12:00:39 | | 6.07 | 6.06 | -0.16% |
ADTN | 2024-03-12 13:00:42 | | 5.96 | 5.94 | -2.13% |
ADTN | 2024-03-12 14:00:37 | | 5.91 | 5.90 | -2.95% |
ADTN | 2024-03-12 15:00:45 | | 5.90 | 5.89 | -3.11% |
ADTN | 2024-03-12 16:00:40 | | 6.99 | 5.86 | -3.11% |
ADTN | 2024-03-12 17:00:38 | | 6.76 | 5.36 | -3.13% |
ADTN | 2024-03-12 20:00:42 | | 0.00 | 0.00 | -3.13% |
2024-03-13
|
ADTN | 2024-03-13 04:00:36 | | 6.10 | 5.31 | -3.13% |
ADTN | 2024-03-13 05:00:43 | | 5.93 | 5.80 | -3.13% |
ADTN | 2024-03-13 06:00:42 | | 5.91 | 5.77 | -3.13% |
ADTN | 2024-03-13 07:00:41 | | 5.93 | 5.77 | -3.13% |
ADTN | 2024-03-13 08:00:41 | | 5.97 | 5.89 | -3.13% |
ADTN | 2024-03-13 09:00:41 | | 5.97 | 5.80 | -3.13% |
ADTN | 2024-03-13 10:00:42 | | 5.66 | 5.65 | -3.62% |
ADTN | 2024-03-13 11:00:43 | | 5.62 | 5.61 | -4.44% |
ADTN | 2024-03-13 12:00:40 | | 5.60 | 5.59 | -4.93% |
ADTN | 2024-03-13 14:00:47 | | 5.55 | 5.54 | -5.76% |
ADTN | 2024-03-13 15:00:39 | | 5.56 | 5.55 | -5.59% |
ADTN | 2024-03-13 16:00:37 | | 6.56 | 5.52 | -5.59% |
ADTN | 2024-03-13 17:00:40 | | 6.17 | 5.52 | -5.77% |
ADTN | 2024-03-13 20:00:39 | | 0.00 | 0.00 | -5.77% |
2024-03-14
|
ADTN | 2024-03-14 04:00:41 | | 5.79 | 5.49 | -5.77% |
ADTN | 2024-03-14 05:00:45 | | 5.75 | 5.49 | -5.77% |
ADTN | 2024-03-14 07:00:38 | | 5.73 | 5.55 | -5.77% |
ADTN | 2024-03-14 08:00:40 | | 6.26 | 5.60 | 0.85% |
ADTN | 2024-03-14 08:40:20
| Adtran: It's Been Through A Lot, But Here's How Investors Could Benefit Going Forward |
ADTN | 2024-03-14 09:00:36 | | 5.61 | 5.52 | 0.85% |
ADTN | 2024-03-14 10:00:42 | | 5.57 | 5.56 | 0.34% |
ADTN | 2024-03-14 11:00:46 | | 5.61 | 5.60 | 1.02% |
ADTN | 2024-03-14 12:00:41 | | 5.57 | 5.56 | 0.34% |
ADTN | 2024-03-14 13:00:43 | | 5.56 | 5.55 | 0.00% |
ADTN | 2024-03-14 14:00:42 | | 5.53 | 5.52 | -0.34% |
ADTN | 2024-03-14 15:00:44 | | 5.43 | 5.42 | -2.04% |
ADTN | 2024-03-14 16:00:40 | | 5.53 | 5.28 | -1.87% |
ADTN | 2024-03-14 17:00:41 | | 5.53 | 5.28 | -1.98% |
ADTN | 2024-03-14 17:34:40
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/926282/000095017024031683/0000950170-24-031683-index.htm 10-Q/A - ADTRAN Holdings, Inc. (0000926282) (Filer) |
ADTN | 2024-03-14 17:41:18
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/926282/000095017024031688/0000950170-24-031688-index.htm 10-Q/A - ADTRAN Holdings, Inc. (0000926282) (Filer) |
ADTN | 2024-03-14 17:43:42
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/926282/000095017024031690/0000950170-24-031690-index.htm 10-Q/A - ADTRAN Holdings, Inc. (0000926282) (Filer) |
ADTN | 2024-03-14 20:00:36 | | 0.00 | 0.00 | -1.98% |
2024-03-15
|
ADTN | 2024-03-15 04:00:43 | | 5.65 | 5.36 | -1.98% |
ADTN | 2024-03-15 05:00:43 | | 5.63 | 5.44 | -1.98% |
ADTN | 2024-03-15 07:00:40 | | 5.63 | 5.45 | -1.98% |
ADTN | 2024-03-15 08:00:38 | | 5.64 | 5.45 | 3.42% |
ADTN | 2024-03-15 09:00:38 | | 6.11 | 5.45 | 3.42% |
ADTN | 2024-03-15 10:00:41 | | 5.46 | 5.45 | 0.36% |
ADTN | 2024-03-15 11:00:41 | | 5.51 | 5.50 | 1.08% |
ADTN | 2024-03-15 12:00:39 | | 5.59 | 5.58 | 2.52% |
ADTN | 2024-03-15 13:00:41 | | 5.45 | 5.43 | 0.18% |
ADTN | 2024-03-15 14:00:44 | | 5.51 | 5.50 | 1.08% |
ADTN | 2024-03-15 14:36:30
| 10-K Sec report https://www.sec.gov/Archives/edgar/data/926282/000095017024032089/0000950170-24-032089-index.htm 10-K - ADTRAN Holdings, Inc. (0000926282) (Filer) |
ADTN | 2024-03-15 15:00:46 | | 5.56 | 5.54 | 1.98% |
ADTN | 2024-03-15 16:00:39 | | 5.67 | 5.07 | 2.34% |
ADTN | 2024-03-15 17:00:45 | | 5.67 | 5.07 | 2.39% |
ADTN | 2024-03-15 18:00:36 | | 5.67 | 5.58 | 2.94% |
ADTN | 2024-03-15 20:00:41 | | 0.00 | 0.00 | 2.94% |
2024-03-18
|
ADTN | 2024-03-18 04:00:42 | | 5.65 | 0.00 | 2.94% |
ADTN | 2024-03-18 05:00:43 | | 5.64 | 2.45 | 2.94% |
ADTN | 2024-03-18 08:00:40 | | 5.61 | 5.39 | 2.94% |
ADTN | 2024-03-18 09:00:38 | | 5.57 | 5.40 | 2.94% |
ADTN | 2024-03-18 10:01:19 | | 5.57 | 5.56 | 0.00% |
ADTN | 2024-03-18 11:00:39 | | 5.37 | 5.36 | -3.68% |
ADTN | 2024-03-18 12:00:39 | | 5.42 | 5.41 | -2.76% |
ADTN | 2024-03-18 13:00:39 | | 5.38 | 5.37 | -3.49% |
ADTN | 2024-03-18 14:00:43 | | 5.38 | 5.37 | -3.68% |
ADTN | 2024-03-18 15:00:44 | | 5.37 | 5.36 | -3.68% |
ADTN | 2024-03-18 16:00:42 | | 5.56 | 5.32 | -4.41% |
ADTN | 2024-03-18 17:00:41 | | 5.56 | 5.30 | -4.31% |
ADTN | 2024-03-18 20:00:40 | | 0.00 | 0.00 | -4.31% |
2024-03-19
|
ADTN | 2024-03-19 04:00:40 | | 5.57 | 0.00 | -4.31% |
ADTN | 2024-03-19 05:00:39 | | 5.55 | 4.75 | -4.31% |
ADTN | 2024-03-19 06:00:38 | | 5.52 | 2.14 | -4.31% |
ADTN | 2024-03-19 07:00:40 | | 5.46 | 4.80 | -4.31% |
ADTN | 2024-03-19 10:00:43 | | 5.39 | 5.38 | 0.90% |
ADTN | 2024-03-19 12:00:44 | | 5.34 | 5.33 | 0.00% |
ADTN | 2024-03-19 13:00:43 | | 5.35 | 5.34 | 0.18% |
ADTN | 2024-03-19 14:00:47 | | 5.33 | 5.32 | 0.00% |
ADTN | 2024-03-19 15:00:44 | | 5.36 | 5.35 | 0.54% |
ADTN | 2024-03-19 16:00:42 | | 5.42 | 5.39 | 1.44% |
ADTN | 2024-03-19 17:00:39 | | 5.42 | 5.39 | 1.50% |
ADTN | 2024-03-19 18:00:40 | | 5.50 | 5.25 | 1.50% |
ADTN | 2024-03-19 20:00:39 | | 0.00 | 0.00 | 1.50% |
2024-03-20
|
ADTN | 2024-03-20 04:00:44 | | 5.49 | 0.00 | 1.50% |
ADTN | 2024-03-20 05:00:40 | | 5.50 | 4.73 | 1.50% |
ADTN | 2024-03-20 06:00:42 | | 5.47 | 4.76 | 1.50% |
ADTN | 2024-03-20 07:00:40 | | 5.45 | 5.33 | 0.00% |
ADTN | 2024-03-20 08:00:42 | | 5.45 | 5.37 | 0.00% |
ADTN | 2024-03-20 09:00:40 | | 5.44 | 5.37 | 0.00% |
ADTN | 2024-03-20 10:00:44 | | 5.34 | 5.33 | -1.50% |
ADTN | 2024-03-20 11:00:39 | | 5.39 | 5.38 | -0.56% |
ADTN | 2024-03-20 12:00:42 | | 5.33 | 5.32 | -1.50% |
ADTN | 2024-03-20 14:00:44 | | 5.37 | 5.36 | -0.75% |
ADTN | 2024-03-20 15:00:44 | | 5.43 | 5.42 | 0.19% |
ADTN | 2024-03-20 16:00:45 | | 5.48 | 5.42 | 0.75% |
ADTN | 2024-03-20 17:00:35 | | 5.94 | 5.38 | 0.74% |
ADTN | 2024-03-20 18:00:38 | | 5.94 | 5.25 | 0.74% |
ADTN | 2024-03-20 19:00:43 | | 6.13 | 5.25 | 0.74% |
ADTN | 2024-03-20 20:00:37 | | 0.00 | 0.00 | 0.74% |
2024-03-21
|
ADTN | 2024-03-21 04:00:42 | | 5.68 | 4.97 | -0.55% |
ADTN | 2024-03-21 05:00:47 | | 5.49 | 4.98 | -0.55% |
ADTN | 2024-03-21 06:00:47 | | 5.65 | 5.07 | -0.37% |
ADTN | 2024-03-21 07:00:48 | | 5.90 | 5.11 | -0.37% |
ADTN | 2024-03-21 08:00:42 | | 5.74 | 5.31 | -0.37% |
ADTN | 2024-03-21 09:00:40 | | 5.60 | 5.33 | -0.37% |
ADTN | 2024-03-21 10:00:43 | | 5.52 | 5.51 | 1.29% |
ADTN | 2024-03-21 11:00:43 | | 5.53 | 5.52 | 1.48% |
ADTN | 2024-03-21 12:00:48 | | 5.46 | 5.45 | 0.00% |
ADTN | 2024-03-21 13:00:42 | | 5.45 | 5.44 | 0.00% |
ADTN | 2024-03-21 14:00:40 | | 5.49 | 5.48 | 0.74% |
ADTN | 2024-03-21 15:00:47 | | 5.51 | 5.50 | 0.92% |
ADTN | 2024-03-21 16:00:39 | | 5.49 | 5.43 | 0.18% |
ADTN | 2024-03-21 17:00:41 | | 5.67 | 5.38 | 0.18% |
ADTN | 2024-03-21 20:00:41 | | 0.00 | 0.00 | 0.18% |
2024-03-22
|
ADTN | 2024-03-22 04:00:42 | | 5.51 | 0.00 | 0.18% |
ADTN | 2024-03-22 05:00:40 | | 5.50 | 4.74 | 0.18% |
ADTN | 2024-03-22 06:00:40 | | 5.51 | 4.76 | 0.18% |
ADTN | 2024-03-22 07:00:39 | | 5.41 | 5.33 | -0.92% |
ADTN | 2024-03-22 08:00:39 | | 5.46 | 5.38 | -0.92% |
ADTN | 2024-03-22 10:00:41 | | 5.43 | 5.42 | -0.55% |
ADTN | 2024-03-22 11:00:41 | | 5.41 | 5.40 | -0.92% |
ADTN | 2024-03-22 12:00:43 | | 5.30 | 5.29 | -2.94% |
ADTN | 2024-03-22 13:00:41 | | 5.30 | 5.29 | -3.12% |
ADTN | 2024-03-22 14:00:39 | | 5.34 | 5.33 | -2.39% |
ADTN | 2024-03-22 16:00:38 | | 6.23 | 5.25 | -2.39% |
ADTN | 2024-03-22 17:00:40 | | 6.23 | 5.25 | -2.38% |
ADTN | 2024-03-22 18:00:38 | | 5.63 | 5.25 | -2.38% |
ADTN | 2024-03-22 20:00:40 | | 0.00 | 0.00 | -2.38% |
2024-03-25
|
ADTN | 2024-03-25 04:00:42 | | 5.51 | 0.00 | -2.38% |
ADTN | 2024-03-25 05:00:45 | | 5.46 | 2.15 | -2.38% |
ADTN | 2024-03-25 07:00:43 | | 5.47 | 5.11 | -2.38% |
ADTN | 2024-03-25 08:00:39 | | 5.43 | 5.11 | -2.38% |
ADTN | 2024-03-25 10:00:44 | | 5.33 | 5.32 | 0.00% |
ADTN | 2024-03-25 11:00:42 | | 5.27 | 5.26 | -1.28% |
ADTN | 2024-03-25 13:00:45 | | 5.28 | 5.27 | -0.92% |
ADTN | 2024-03-25 14:00:41 | | 5.27 | 5.26 | -1.28% |
ADTN | 2024-03-25 15:00:45 | | 5.29 | 5.28 | -0.73% |
ADTN | 2024-03-25 16:00:40 | | 5.38 | 5.24 | -0.37% |
ADTN | 2024-03-25 17:00:40 | | 5.36 | 5.24 | -0.38% |
ADTN | 2024-03-25 20:00:37 | | 0.00 | 0.00 | -0.38% |
2024-03-26
|
ADTN | 2024-03-26 04:00:42 | | 5.48 | 0.00 | -0.38% |
ADTN | 2024-03-26 05:00:37 | | 5.45 | 5.15 | -0.38% |
ADTN | 2024-03-26 07:00:44 | | 5.39 | 5.15 | -0.38% |
ADTN | 2024-03-26 08:00:38 | | 5.43 | 5.15 | -0.38% |
ADTN | 2024-03-26 09:00:39 | | 5.39 | 5.15 | -0.38% |
ADTN | 2024-03-26 10:00:43 | | 5.28 | 5.27 | -0.56% |
ADTN | 2024-03-26 11:00:41 | | 5.27 | 5.26 | -0.94% |
ADTN | 2024-03-26 12:00:39 | | 5.29 | 5.28 | -0.38% |
ADTN | 2024-03-26 13:00:41 | | 5.30 | 5.29 | -0.38% |
ADTN | 2024-03-26 15:00:36 | | 5.29 | 5.28 | -0.38% |
ADTN | 2024-03-26 16:00:38 | | 5.24 | 5.18 | -2.06% |
ADTN | 2024-03-26 17:00:31 | | 5.24 | 5.18 | -2.07% |
ADTN | 2024-03-26 18:00:24 | | 5.39 | 5.16 | -2.07% |
ADTN | 2024-03-26 20:00:24 | | 0.00 | 0.00 | -2.07% |
2024-03-27
|
ADTN | 2024-03-27 04:00:40 | | 5.49 | 5.20 | -2.07% |
ADTN | 2024-03-27 05:00:40 | | 5.32 | 5.15 | 0.94% |
ADTN | 2024-03-27 07:00:40 | | 5.30 | 5.16 | 0.94% |
ADTN | 2024-03-27 08:00:47 | | 5.33 | 5.25 | 0.94% |
ADTN | 2024-03-27 09:00:42 | | 5.31 | 5.22 | 0.94% |
ADTN | 2024-03-27 10:00:44 | | 5.26 | 5.25 | 1.13% |
ADTN | 2024-03-27 11:00:42 | | 5.31 | 5.30 | 1.88% |
ADTN | 2024-03-27 12:00:44 | | 5.32 | 5.31 | 2.26% |
ADTN | 2024-03-27 13:00:45 | | 5.34 | 5.33 | 2.45% |
ADTN | 2024-03-27 14:00:41 | | 5.29 | 5.28 | 1.69% |
ADTN | 2024-03-27 15:00:38 | | 5.31 | 5.30 | 1.88% |
ADTN | 2024-03-27 16:00:39 | | 5.36 | 5.30 | 2.26% |
ADTN | 2024-03-27 17:00:41 | | 5.36 | 5.30 | 2.31% |
ADTN | 2024-03-27 18:00:39 | | 5.39 | 5.17 | 2.31% |
ADTN | 2024-03-27 20:00:36 | | 0.00 | 0.00 | 2.31% |
2024-03-28
|
ADTN | 2024-03-28 04:00:46 | | 5.51 | 5.10 | 2.31% |
ADTN | 2024-03-28 05:00:44 | | 5.49 | 5.22 | 2.31% |
ADTN | 2024-03-28 06:00:42 | | 5.35 | 5.21 | 0.19% |
ADTN | 2024-03-28 07:00:41 | | 5.36 | 5.21 | 0.19% |
ADTN | 2024-03-28 08:00:37 | | 5.37 | 5.11 | 0.19% |
ADTN | 2024-03-28 09:00:40 | | 5.36 | 5.16 | 0.19% |
ADTN | 2024-03-28 10:00:32 | | 5.45 | 5.44 | 2.31% |
ADTN | 2024-03-28 11:00:45 | | 5.43 | 5.42 | 2.12% |
ADTN | 2024-03-28 12:00:45 | | 5.46 | 5.45 | 2.69% |
ADTN | 2024-03-28 13:00:40 | | 5.40 | 5.39 | 1.54% |
ADTN | 2024-03-28 14:00:37 | | 5.41 | 5.40 | 1.54% |