investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADTN: ADTRAN, Inc. - Common Stock

+ Network Infrastructure, IT infrastructure, Telecommunications , Equipment



Clear duplicates of prices



2025-06-10
ADTN 2025-06-10 22:00:500.00 0.00 -3.73%
2025-06-11
ADTN 2025-06-11 05:00:418.10 7.91 -3.73%
ADTN 2025-06-11 08:00:388.10 8.02 0.12%
ADTN 2025-06-11 09:00:368.16 8.02 0.12%
ADTN 2025-06-11 10:00:418.04 8.01 0.48%
ADTN 2025-06-11 11:00:378.14 8.11 1.44%
ADTN 2025-06-11 12:00:357.99 7.98 -0.24%
ADTN 2025-06-11 13:00:357.93 7.92 -0.84%
ADTN 2025-06-11 15:00:367.88 7.87 -1.44%
ADTN 2025-06-11 16:00:357.85 7.84 -1.92%
ADTN 2025-06-11 17:00:358.97 7.63 -2.00%
ADTN 2025-06-11 18:00:378.84 7.63 -2.00%
ADTN 2025-06-11 21:00:390.00 0.00 -2.00%
2025-06-12
ADTN 2025-06-12 05:00:407.91 7.73 -0.75%
ADTN 2025-06-12 06:00:407.99 7.79 -0.75%
ADTN 2025-06-12 07:00:377.95 7.76 -0.75%
ADTN 2025-06-12 08:00:427.95 7.73 -0.12%
ADTN 2025-06-12 09:00:397.96 7.74 -0.12%
ADTN 2025-06-12 10:00:397.80 7.79 -0.50%
ADTN 2025-06-12 11:00:367.81 7.80 -0.25%
ADTN 2025-06-12 12:00:417.76 7.75 -1.00%
ADTN 2025-06-12 13:00:347.77 7.76 -0.75%
ADTN 2025-06-12 14:00:367.74 7.73 -1.12%
ADTN 2025-06-12 15:00:387.75 7.74 -1.00%
ADTN 2025-06-12 16:00:347.82 7.81 -0.25%
ADTN 2025-06-12 17:00:398.16 7.66 -0.13%
ADTN 2025-06-12 21:00:410.00 0.00 -0.13%
2025-06-13
ADTN 2025-06-13 12:00:367.63 7.62 -2.42%
ADTN 2025-06-13 13:00:397.62 7.61 -2.55%
ADTN 2025-06-13 14:00:417.60 7.59 -2.68%
ADTN 2025-06-13 15:00:407.49 7.48 -4.21%
ADTN 2025-06-13 16:00:437.50 7.49 -4.08%
ADTN 2025-06-13 17:00:388.04 7.10 -4.09%
ADTN 2025-06-13 21:00:460.00 0.00 -4.09%
2025-06-16
ADTN 2025-06-16 05:00:427.48 7.37 -0.38%
ADTN 2025-06-16 06:00:417.52 7.37 -0.38%
ADTN 2025-06-16 07:00:428.48 7.37 -0.38%
ADTN 2025-06-16 08:00:397.55 7.50 0.00%
ADTN 2025-06-16 09:00:417.56 7.50 0.90%
ADTN 2025-06-16 10:00:427.73 7.71 2.81%
ADTN 2025-06-16 11:00:387.84 7.83 4.35%
ADTN 2025-06-16 12:00:387.77 7.76 3.58%
ADTN 2025-06-16 13:00:407.82 7.81 4.22%
ADTN 2025-06-16 14:00:417.75 7.74 3.20%
ADTN 2025-06-16 15:00:387.71 7.70 2.69%
ADTN 2025-06-16 16:00:407.72 7.71 2.81%
ADTN 2025-06-16 17:00:378.25 7.71 3.20%
ADTN 2025-06-16 20:00:378.25 7.06 2.80%
ADTN 2025-06-16 21:00:380.00 0.00 2.80%
2025-06-17
ADTN 2025-06-17 05:01:087.70 7.39 -1.07%
ADTN 2025-06-17 06:00:417.69 7.44 -1.07%
ADTN 2025-06-17 07:00:417.68 7.44 -1.07%
ADTN 2025-06-17 08:00:387.70 7.46 -1.07%
ADTN 2025-06-17 09:00:347.70 7.50 -0.53%
ADTN 2025-06-17 10:00:407.72 7.71 -0.27%
ADTN 2025-06-17 11:00:367.84 7.83 1.47%
ADTN 2025-06-17 12:00:397.76 7.75 0.40%
ADTN 2025-06-17 13:00:407.80 7.79 0.80%
ADTN 2025-06-17 14:00:407.77 7.76 0.67%
ADTN 2025-06-17 15:00:437.80 7.79 0.93%
ADTN 2025-06-17 16:00:397.79 7.78 0.80%
ADTN 2025-06-17 17:00:367.89 7.74 0.91%
ADTN 2025-06-17 18:00:407.89 7.76 0.91%
ADTN 2025-06-17 21:00:370.00 0.00 0.91%
2025-06-18
ADTN 2025-06-18 05:00:457.82 7.64 0.91%
ADTN 2025-06-18 06:00:467.82 7.61 0.39%
ADTN 2025-06-18 07:00:437.82 7.60 0.39%
ADTN 2025-06-18 08:00:427.83 7.61 -0.13%
ADTN 2025-06-18 09:00:437.87 7.60 -0.26%
ADTN 2025-06-18 10:00:417.83 7.81 0.52%
ADTN 2025-06-18 11:00:447.87 7.86 1.03%
ADTN 2025-06-18 12:00:367.86 7.85 0.91%
ADTN 2025-06-18 13:00:387.91 7.90 1.55%
ADTN 2025-06-18 14:00:427.94 7.93 1.94%
ADTN 2025-06-18 15:00:447.87 7.85 0.91%
ADTN 2025-06-18 16:00:457.94 7.93 1.94%
ADTN 2025-06-18 17:00:408.25 7.66 1.92%
ADTN 2025-06-18 21:00:430.00 0.00 1.92%
2025-06-20
ADTN 2025-06-20 05:00:338.00 7.82 1.92%
ADTN 2025-06-20 06:00:367.98 7.82 1.92%
ADTN 2025-06-20 07:00:407.95 7.73 1.92%
ADTN 2025-06-20 08:00:358.09 7.76 0.13%
ADTN 2025-06-20 09:00:348.09 7.90 0.64%
ADTN 2025-06-20 10:00:398.00 7.98 0.64%
ADTN 2025-06-20 11:00:377.92 7.91 -0.26%
ADTN 2025-06-20 12:00:377.94 7.93 0.00%
ADTN 2025-06-20 13:00:367.97 7.96 0.38%
ADTN 2025-06-20 14:00:427.95 7.94 0.13%
ADTN 2025-06-20 15:00:367.94 7.93 0.00%
ADTN 2025-06-20 16:01:087.89 7.88 -0.51%
ADTN 2025-06-20 17:01:158.25 7.03 -0.50%
ADTN 2025-06-20 21:00:380.00 0.00 -0.50%
2025-06-23
ADTN 2025-06-23 05:00:367.88 7.71 -0.13%
ADTN 2025-06-23 06:00:377.89 7.68 -0.13%
ADTN 2025-06-23 07:00:367.81 7.70 -0.13%
ADTN 2025-06-23 08:00:567.81 7.72 -0.13%
ADTN 2025-06-23 09:00:437.84 7.72 -0.13%
ADTN 2025-06-23 10:00:548.14 8.10 2.77%
ADTN 2025-06-23 11:00:388.15 8.14 3.27%
ADTN 2025-06-23 12:00:358.25 8.24 4.66%
ADTN 2025-06-23 13:00:408.23 8.21 4.28%
ADTN 2025-06-23 14:00:418.36 8.35 5.79%
ADTN 2025-06-23 15:00:368.36 8.35 5.92%
ADTN 2025-06-23 16:00:418.47 8.46 7.43%
ADTN 2025-06-23 17:00:388.45 7.46 7.48%
ADTN 2025-06-23 19:00:378.97 7.46 7.10%
ADTN 2025-06-23 21:00:420.00 0.00 7.10%
2025-06-24
ADTN 2025-06-24 05:00:368.61 8.43 0.76%
ADTN 2025-06-24 06:00:448.64 8.44 0.76%
ADTN 2025-06-24 07:00:448.56 8.43 0.76%
ADTN 2025-06-24 08:00:408.59 8.43 0.76%
ADTN 2025-06-24 09:00:368.56 8.39 0.38%
ADTN 2025-06-24 10:00:388.47 8.43 -0.13%
ADTN 2025-06-24 11:00:388.53 8.51 0.89%
ADTN 2025-06-24 12:00:408.61 8.60 1.90%
ADTN 2025-06-24 13:00:468.62 8.60 2.15%
ADTN 2025-06-24 14:00:398.68 8.67 2.79%
ADTN 2025-06-24 15:00:388.70 8.68 3.17%
ADTN 2025-06-24 16:00:458.69 8.68 2.92%
ADTN 2025-06-24 17:00:438.97 7.46 2.60%
ADTN 2025-06-24 18:00:438.97 7.73 2.60%
ADTN 2025-06-24 20:00:368.80 7.73 2.60%
ADTN 2025-06-24 21:00:370.00 0.00 2.60%
2025-06-25
ADTN 2025-06-25 05:00:408.76 8.55 2.60%
ADTN 2025-06-25 06:00:388.75 8.55 2.60%
ADTN 2025-06-25 07:00:368.74 8.55 2.60%
ADTN 2025-06-25 08:00:418.75 8.56 2.60%
ADTN 2025-06-25 09:00:408.78 8.56 2.60%
ADTN 2025-06-25 10:00:428.83 8.81 1.77%
ADTN 2025-06-25 11:00:408.90 8.89 2.60%
ADTN 2025-06-25 12:00:438.87 8.85 2.36%
ADTN 2025-06-25 13:00:408.90 8.88 2.72%
ADTN 2025-06-25 14:00:418.97 8.94 3.31%
ADTN 2025-06-25 15:00:388.89 8.88 2.60%
ADTN 2025-06-25 16:00:398.95 8.93 3.31%
ADTN 2025-06-25 17:00:409.42 8.08 2.88%
ADTN 2025-06-25 21:00:440.00 0.00 2.88%
2025-06-26
ADTN 2025-06-26 05:00:418.95 8.69 -0.35%
ADTN 2025-06-26 06:00:409.00 8.73 -0.35%
ADTN 2025-06-26 07:00:438.97 8.68 0.12%
ADTN 2025-06-26 08:00:408.94 8.68 0.12%
ADTN 2025-06-26 09:00:418.95 8.85 -0.92%
ADTN 2025-06-26 10:00:398.98 8.96 0.69%
ADTN 2025-06-26 11:00:358.98 8.97 0.69%
ADTN 2025-06-26 12:00:408.85 8.84 -0.92%
ADTN 2025-06-26 13:00:418.83 8.81 -1.15%
ADTN 2025-06-26 14:00:388.78 8.76 -1.73%
ADTN 2025-06-26 15:00:378.78 8.76 -1.84%
ADTN 2025-06-26 16:00:378.75 8.74 -1.96%
ADTN 2025-06-26 17:00:369.20 8.01 -1.79%
ADTN 2025-06-26 21:00:470.00 0.00 -1.79%
2025-06-27
ADTN 2025-06-27 05:00:378.92 8.76 1.01%
ADTN 2025-06-27 06:00:338.99 8.77 1.01%
ADTN 2025-06-27 07:00:338.99 8.76 1.01%
ADTN 2025-06-27 08:00:418.83 8.76 0.78%
ADTN 2025-06-27 09:00:328.90 8.67 0.90%
ADTN 2025-06-27 10:00:378.68 8.65 -1.01%
ADTN 2025-06-27 11:00:338.87 8.85 1.12%
ADTN 2025-06-27 12:00:368.87 8.85 1.46%
ADTN 2025-06-27 13:00:318.94 8.93 2.02%
ADTN 2025-06-27 14:00:358.89 8.86 1.57%
ADTN 2025-06-27 15:00:438.74 8.73 -0.22%
ADTN 2025-06-27 16:00:348.91 8.90 1.68%
ADTN 2025-06-27 17:00:309.22 8.01 1.71%
ADTN 2025-06-27 21:00:300.00 0.00 1.71%
2025-06-30
ADTN 2025-06-30 05:00:368.97 8.76 0.11%
ADTN 2025-06-30 06:00:328.99 8.78 0.11%
ADTN 2025-06-30 08:00:348.99 8.76 0.11%
ADTN 2025-06-30 09:00:379.01 8.77 -0.34%
ADTN 2025-06-30 10:00:349.17 9.14 2.97%
ADTN 2025-06-30 11:00:339.03 9.01 1.48%
ADTN 2025-06-30 12:00:329.01 9.00 1.37%
ADTN 2025-06-30 13:00:358.91 8.89 0.11%
ADTN 2025-06-30 14:00:408.89 8.85 -0.11%
ADTN 2025-06-30 15:00:348.91 8.90 0.23%
ADTN 2025-06-30 16:00:408.97 8.96 1.03%
ADTN 2025-06-30 17:00:379.42 8.74 1.01%
ADTN 2025-06-30 21:00:300.00 0.00 1.01%
2025-07-01
ADTN 2025-07-01 05:00:368.93 8.71 -0.67%
ADTN 2025-07-01 06:00:358.93 8.74 -0.67%
ADTN 2025-07-01 07:00:348.93 8.75 -0.67%
ADTN 2025-07-01 08:00:378.93 8.76 -0.67%
ADTN 2025-07-01 09:00:358.93 8.84 -0.90%
ADTN 2025-07-01 10:00:319.00 8.96 0.11%
ADTN 2025-07-01 11:00:358.95 8.93 -0.11%
ADTN 2025-07-01 12:00:329.15 9.14 1.91%
ADTN 2025-07-01 13:00:369.29 9.27 3.49%
ADTN 2025-07-01 14:00:439.30 9.28 3.71%
ADTN 2025-07-01 15:00:379.28 9.26 3.49%
ADTN 2025-07-01 16:00:349.15 9.14 2.02%
ADTN 2025-07-01 17:00:389.42 9.02 1.90%
ADTN 2025-07-01 21:00:320.00 0.00 1.90%
2025-07-02
ADTN 2025-07-02 05:00:379.22 9.01 1.90%
ADTN 2025-07-02 06:00:359.24 9.01 1.90%
ADTN 2025-07-02 07:00:329.22 8.98 1.90%
ADTN 2025-07-02 08:00:379.20 8.97 1.90%
ADTN 2025-07-02 10:00:369.23 9.21 1.00%
ADTN 2025-07-02 11:00:329.31 9.30 1.90%
ADTN 2025-07-02 12:00:339.33 9.32 2.12%
ADTN 2025-07-02 13:00:369.33 9.32 2.01%
ADTN 2025-07-02 14:00:419.28 9.26 1.56%
ADTN 2025-07-02 15:00:339.32 9.31 2.01%
ADTN 2025-07-02 16:00:359.39 9.38 2.79%
ADTN 2025-07-02 17:00:409.42 9.40 2.84%
ADTN 2025-07-02 21:00:440.00 0.00 2.84%
2025-07-03
ADTN 2025-07-03 05:00:389.47 9.38 2.84%
ADTN 2025-07-03 06:00:409.47 9.23 2.84%
ADTN 2025-07-03 07:00:409.56 9.31 2.84%
ADTN 2025-07-03 08:00:449.42 9.30 2.84%
ADTN 2025-07-03 09:00:409.42 9.25 2.84%
ADTN 2025-07-03 10:00:379.45 9.43 0.44%
ADTN 2025-07-03 11:00:399.60 9.59 2.19%
ADTN 2025-07-03 12:00:369.62 9.60 2.30%
ADTN 2025-07-03 13:00:359.58 9.57 1.97%
ADTN 2025-07-03 14:00:3210.04 9.40 -0.85%
ADTN 2025-07-03 16:00:3810.04 9.40 -1.60%
ADTN 2025-07-03 18:00:350.00 0.00 -1.60%
2025-07-07
ADTN 2025-07-07 05:00:459.75 9.51 -1.60%
ADTN 2025-07-07 06:00:439.78 9.53 -1.60%
ADTN 2025-07-07 07:00:379.73 9.47 -1.60%
ADTN 2025-07-07 08:00:379.77 9.51 -1.60%
ADTN 2025-07-07 09:00:469.69 9.46 -1.60%
ADTN 2025-07-07 10:00:419.50 9.48 -0.85%
ADTN 2025-07-07 11:00:469.54 9.52 -0.11%
ADTN 2025-07-07 12:00:359.53 9.51 -0.32%
ADTN 2025-07-07 13:00:329.43 9.42 -1.49%
ADTN 2025-07-07 14:00:359.49 9.48 -0.74%
ADTN 2025-07-07 15:00:309.53 9.51 -0.32%
ADTN 2025-07-07 16:00:359.67 9.66 1.17%
ADTN 2025-07-07 17:00:409.72 9.47 1.05%
ADTN 2025-07-07 18:00:389.72 8.63 1.05%
ADTN 2025-07-07 21:00:330.00 0.00 1.05%
2025-07-08
ADTN 2025-07-08 05:00:429.72 9.50 1.05%
ADTN 2025-07-08 07:00:319.69 9.51 -0.10%
ADTN 2025-07-08 08:00:349.72 9.51 -0.10%
ADTN 2025-07-08 09:00:369.70 9.51 -0.10%
ADTN 2025-07-08 10:00:329.52 9.50 -1.57%
ADTN 2025-07-08 11:00:349.40 9.38 -2.72%
ADTN 2025-07-08 12:00:339.42 9.41 -2.51%
ADTN 2025-07-08 14:00:349.37 9.35 -2.93%
ADTN 2025-07-08 15:00:389.31 9.30 -3.56%
ADTN 2025-07-08 16:00:389.33 9.32 -3.45%
ADTN 2025-07-08 17:00:439.72 8.60 -3.42%
ADTN 2025-07-08 19:00:399.39 9.35 -3.42%
ADTN 2025-07-08 21:00:390.00 0.00 -3.42%
2025-07-09
ADTN 2025-07-09 05:00:379.50 9.31 -3.42%
ADTN 2025-07-09 07:00:409.53 9.28 -3.42%
ADTN 2025-07-09 08:00:379.48 9.26 -3.42%
ADTN 2025-07-09 09:00:369.51 9.27 -3.42%
ADTN 2025-07-09 10:00:369.29 9.25 -0.83%
ADTN 2025-07-09 11:00:369.14 9.11 -1.97%
ADTN 2025-07-09 12:00:369.17 9.16 -1.66%
ADTN 2025-07-09 13:00:369.12 9.10 -2.17%
ADTN 2025-07-09 15:00:349.39 9.38 0.62%
ADTN 2025-07-09 16:00:409.45 9.43 1.24%
ADTN 2025-07-09 17:00:3810.04 9.21 0.96%
ADTN 2025-07-09 19:00:3310.04 8.60 0.96%
ADTN 2025-07-09 21:00:360.00 0.00 0.96%
2025-07-10
ADTN 2025-07-10 05:00:469.52 9.31 0.96%
ADTN 2025-07-10 06:00:399.53 9.43 0.96%
ADTN 2025-07-10 07:00:399.51 9.43 0.96%
ADTN 2025-07-10 09:00:419.50 9.35 0.96%
ADTN 2025-07-10 10:00:379.31 9.28 -1.28%
ADTN 2025-07-10 11:00:379.35 9.34 -0.86%
ADTN 2025-07-10 12:00:319.47 9.44 0.32%
ADTN 2025-07-10 13:00:359.44 9.43 0.00%
ADTN 2025-07-10 14:00:379.41 9.40 -0.32%
ADTN 2025-07-10 15:00:379.37 9.35 -0.64%
ADTN 2025-07-10 16:00:399.41 9.40 -0.21%
ADTN 2025-07-10 17:00:419.55 9.34 -0.21%
ADTN 2025-07-10 21:00:360.00 0.00 -0.21%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.