investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$ADTN: ADTRAN, Inc. - Common Stock
+
Network Infrastructure
,
IT infrastructure
,
Telecommunications
,
Equipment
Clear duplicates of prices
2026-01-19
ADTN
2026-01-19 14:01:01
0.00
0.00
1.87%
2026-01-20
ADTN
2026-01-20 05:01:02
9.19
8.90
1.87%
ADTN
2026-01-20 06:01:04
9.17
5.49
-0.88%
ADTN
2026-01-20 07:00:56
9.64
5.49
-0.88%
ADTN
2026-01-20 08:00:59
9.51
6.96
-0.88%
ADTN
2026-01-20 09:00:59
9.39
9.10
-0.88%
ADTN
2026-01-20 10:01:00
9.22
9.02
-1.32%
ADTN
2026-01-20 11:00:58
9.28
9.25
0.11%
ADTN
2026-01-20 12:00:57
9.27
9.26
0.22%
ADTN
2026-01-20 13:01:02
9.31
9.30
0.77%
ADTN
2026-01-20 14:01:05
9.23
9.22
-0.11%
ADTN
2026-01-20 15:01:06
9.14
9.11
-1.21%
ADTN
2026-01-20 16:01:05
9.18
9.17
-0.77%
ADTN
2026-01-20 17:01:11
9.64
7.50
0.00%
ADTN
2026-01-20 18:01:05
9.64
8.35
0.00%
ADTN
2026-01-20 19:01:09
9.64
8.44
0.00%
ADTN
2026-01-20 21:01:08
0.00
0.00
0.00%
2026-01-21
ADTN
2026-01-21 05:01:07
9.33
9.18
0.00%
ADTN
2026-01-21 06:01:06
9.33
9.06
0.00%
ADTN
2026-01-21 07:01:03
9.33
9.07
0.00%
ADTN
2026-01-21 08:01:02
9.34
9.09
0.00%
ADTN
2026-01-21 09:00:59
9.64
8.27
0.00%
ADTN
2026-01-21 10:00:59
9.32
8.35
0.00%
ADTN
2026-01-21 11:00:58
9.22
9.19
-0.11%
ADTN
2026-01-21 12:00:56
9.36
9.35
1.30%
ADTN
2026-01-21 14:01:17
9.17
9.16
-0.76%
ADTN
2026-01-21 15:01:02
9.18
9.17
-0.65%
ADTN
2026-01-21 16:01:05
9.31
9.28
0.76%
ADTN
2026-01-21 17:01:04
9.39
8.31
0.65%
ADTN
2026-01-21 18:01:04
9.39
8.27
0.65%
ADTN
2026-01-21 19:01:05
9.58
9.10
0.65%
ADTN
2026-01-21 20:34:42
8-K Sec report
https://www.sec.gov/Archives/edgar/data/926282/000119312526018367/0001193125-26-018367-index.htm
8-K - ADTRAN Holdings, Inc. (0000926282) (Filer)
ADTN
2026-01-21 21:01:12
0.00
0.00
3.35%
2026-01-22
ADTN
2026-01-22 05:01:00
9.47
3.72
1.52%
ADTN
2026-01-22 06:00:58
9.61
9.38
2.49%
ADTN
2026-01-22 07:00:59
10.85
9.38
2.92%
ADTN
2026-01-22 08:00:58
9.87
9.15
2.81%
ADTN
2026-01-22 09:00:55
9.86
9.15
5.09%
ADTN
2026-01-22 10:01:00
9.76
9.15
3.46%
ADTN
2026-01-22 11:00:56
10.10
10.07
8.77%
ADTN
2026-01-22 12:00:55
10.14
10.11
9.31%
ADTN
2026-01-22 13:01:05
10.14
10.13
9.31%
ADTN
2026-01-22 14:01:10
10.17
10.16
9.74%
ADTN
2026-01-22 15:01:04
10.12
10.10
8.87%
ADTN
2026-01-22 16:01:05
10.08
10.07
8.66%
ADTN
2026-01-22 17:00:52
10.40
9.69
6.71%
ADTN
2026-01-22 18:01:08
10.14
9.80
6.67%
ADTN
2026-01-22 19:01:09
10.12
9.80
6.67%
ADTN
2026-01-22 20:01:04
10.40
9.80
6.67%
ADTN
2026-01-22 21:01:13
0.00
0.00
6.67%
2026-01-23
ADTN
2026-01-23 05:01:03
9.89
8.98
6.67%
ADTN
2026-01-23 06:01:08
10.74
9.72
6.67%
ADTN
2026-01-23 07:01:11
9.91
9.72
6.67%
ADTN
2026-01-23 08:01:01
9.93
9.69
6.67%
ADTN
2026-01-23 09:01:03
9.94
9.69
-0.86%
ADTN
2026-01-23 10:01:02
9.95
9.73
-0.86%
ADTN
2026-01-23 11:01:05
9.77
9.75
-1.51%
ADTN
2026-01-23 12:00:55
9.58
9.57
-3.55%
ADTN
2026-01-23 13:01:08
9.59
9.58
-3.44%
ADTN
2026-01-23 14:00:58
9.52
9.51
-4.09%
ADTN
2026-01-23 15:01:10
9.60
9.59
-3.34%
ADTN
2026-01-23 16:01:02
9.62
9.60
-2.91%
ADTN
2026-01-23 17:01:01
10.22
8.98
-3.66%
ADTN
2026-01-23 18:01:13
10.22
8.98
-3.43%
ADTN
2026-01-23 21:01:06
0.00
0.00
-3.43%
2026-01-26
ADTN
2026-01-26 05:01:01
10.40
9.43
-3.43%
ADTN
2026-01-26 06:01:00
10.36
9.38
-3.43%
ADTN
2026-01-26 07:00:57
9.66
9.42
-3.43%
ADTN
2026-01-26 08:00:57
9.69
9.40
-3.43%
ADTN
2026-01-26 10:00:56
9.72
9.43
-3.43%
ADTN
2026-01-26 11:00:57
9.64
9.60
0.51%
ADTN
2026-01-26 12:00:57
9.53
9.51
-0.30%
ADTN
2026-01-26 13:00:53
9.64
9.63
0.91%
ADTN
2026-01-26 14:01:09
9.72
9.69
1.62%
ADTN
2026-01-26 15:01:35
9.75
9.74
2.02%
ADTN
2026-01-26 16:01:08
9.73
9.72
1.82%
ADTN
2026-01-26 17:00:59
10.40
8.98
1.82%
ADTN
2026-01-26 18:01:03
9.97
9.49
1.88%
ADTN
2026-01-26 21:01:25
0.00
0.00
1.88%
2026-01-27
ADTN
2026-01-27 05:01:00
9.82
8.98
1.88%
ADTN
2026-01-27 06:01:12
9.78
9.58
1.88%
ADTN
2026-01-27 07:00:53
11.07
9.64
0.31%
ADTN
2026-01-27 08:01:02
9.86
9.60
0.31%
ADTN
2026-01-27 09:00:59
9.83
9.60
0.31%
ADTN
2026-01-27 10:01:08
9.76
9.57
0.31%
ADTN
2026-01-27 11:01:03
9.66
9.64
-0.84%
ADTN
2026-01-27 12:00:59
9.73
9.72
0.00%
ADTN
2026-01-27 13:00:53
9.67
9.66
-0.63%
ADTN
2026-01-27 14:00:58
9.62
9.60
-1.05%
ADTN
2026-01-27 15:01:07
9.72
9.71
0.00%
ADTN
2026-01-27 16:00:57
9.65
9.64
-0.84%
ADTN
2026-01-27 17:01:00
10.00
8.98
-1.57%
ADTN
2026-01-27 18:01:04
9.82
9.34
-1.54%
ADTN
2026-01-27 19:00:53
10.00
8.98
-1.54%
ADTN
2026-01-27 20:01:05
9.92
9.41
-1.54%
ADTN
2026-01-27 21:01:02
0.00
0.00
-1.54%
ADTN
2026-01-27 22:01:07
9.92
9.41
-1.54%
2026-01-28
ADTN
2026-01-28 05:01:04
10.40
9.56
-1.54%
ADTN
2026-01-28 06:01:02
9.77
9.56
-1.54%
ADTN
2026-01-28 07:00:59
9.77
9.55
-1.54%
ADTN
2026-01-28 09:00:54
9.79
8.98
-1.54%
ADTN
2026-01-28 10:00:53
9.78
8.98
-1.54%
ADTN
2026-01-28 11:00:54
9.62
9.60
0.31%
ADTN
2026-01-28 12:00:56
9.56
9.53
-0.21%
ADTN
2026-01-28 13:00:54
9.57
9.55
-0.10%
ADTN
2026-01-28 14:00:53
9.64
9.61
0.62%
ADTN
2026-01-28 15:00:57
9.64
9.61
0.72%
ADTN
2026-01-28 16:01:20
9.68
9.66
0.92%
ADTN
2026-01-28 17:01:15
9.87
9.60
0.21%
ADTN
2026-01-28 18:01:13
9.87
8.98
0.21%
ADTN
2026-01-28 21:01:09
0.00
0.00
0.21%
2026-01-29
ADTN
2026-01-29 05:00:59
9.68
9.46
0.21%
ADTN
2026-01-29 06:01:05
9.72
9.47
0.21%
ADTN
2026-01-29 07:01:00
9.70
9.46
0.21%
ADTN
2026-01-29 08:00:58
9.73
9.46
0.21%
ADTN
2026-01-29 10:00:52
9.73
8.98
0.21%
ADTN
2026-01-29 11:00:56
9.52
9.50
-0.84%
ADTN
2026-01-29 12:00:59
9.48
9.47
-1.15%
ADTN
2026-01-29 13:01:03
9.49
9.47
-1.15%
ADTN
2026-01-29 14:01:01
9.47
9.43
-1.46%
ADTN
2026-01-29 15:01:28
9.47
9.43
-1.67%
ADTN
2026-01-29 16:01:00
9.47
9.44
-1.36%
ADTN
2026-01-29 17:01:05
9.87
9.15
-2.30%
ADTN
2026-01-29 18:01:16
9.87
9.15
-2.29%
ADTN
2026-01-29 19:01:05
9.87
9.32
-2.29%
ADTN
2026-01-29 21:01:05
0.00
0.00
-2.71%
2026-01-30
ADTN
2026-01-30 05:00:57
10.40
9.14
-2.71%
ADTN
2026-01-30 06:01:04
9.32
9.10
-2.71%
ADTN
2026-01-30 07:01:05
9.35
9.10
-2.71%
ADTN
2026-01-30 08:01:01
9.35
8.98
-2.71%
ADTN
2026-01-30 09:00:57
10.40
9.15
-2.71%
ADTN
2026-01-30 10:00:59
9.31
9.06
-2.71%
ADTN
2026-01-30 11:00:56
9.66
9.63
2.92%
ADTN
2026-01-30 12:00:57
9.44
9.43
0.73%
ADTN
2026-01-30 13:00:59
9.37
9.35
0.00%
ADTN
2026-01-30 14:00:56
9.41
9.40
0.42%
ADTN
2026-01-30 15:01:01
9.42
9.41
0.63%
ADTN
2026-01-30 16:00:54
9.32
9.31
-0.52%
ADTN
2026-01-30 17:01:03
10.40
8.52
-1.46%
ADTN
2026-01-30 18:01:06
10.40
8.52
-1.49%
ADTN
2026-01-30 21:01:07
0.00
0.00
-1.49%
2026-02-02
ADTN
2026-02-02 05:00:53
9.33
9.09
-1.49%
ADTN
2026-02-02 06:00:53
10.01
9.03
-1.28%
ADTN
2026-02-02 07:01:02
10.01
9.02
-1.28%
ADTN
2026-02-02 08:01:01
10.01
8.98
-1.28%
ADTN
2026-02-02 09:00:58
10.01
9.00
-1.28%
ADTN
2026-02-02 11:00:56
9.51
9.49
2.99%
ADTN
2026-02-02 12:00:56
9.57
9.55
3.63%
ADTN
2026-02-02 13:01:00
9.62
9.59
4.16%
ADTN
2026-02-02 14:00:55
9.54
9.52
3.52%
ADTN
2026-02-02 15:01:17
9.52
9.51
3.20%
ADTN
2026-02-02 16:01:15
9.43
9.42
2.13%
ADTN
2026-02-02 17:00:58
10.40
9.00
1.71%
ADTN
2026-02-02 18:01:13
10.40
9.00
1.74%
ADTN
2026-02-02 19:01:03
10.40
8.98
1.74%
ADTN
2026-02-02 21:01:06
0.00
0.00
1.74%
2026-02-03
ADTN
2026-02-03 05:00:55
10.40
9.50
2.39%
ADTN
2026-02-03 06:00:58
9.65
9.51
1.63%
ADTN
2026-02-03 07:00:59
9.64
9.51
1.63%
ADTN
2026-02-03 08:00:55
9.62
9.38
1.63%
ADTN
2026-02-03 09:00:59
9.65
9.39
1.63%
ADTN
2026-02-03 10:00:58
10.40
9.39
1.63%
ADTN
2026-02-03 11:00:53
9.43
9.40
0.65%
ADTN
2026-02-03 12:00:55
9.56
9.55
2.06%
ADTN
2026-02-03 13:01:05
9.45
9.43
0.98%
ADTN
2026-02-03 14:01:05
9.35
9.34
-0.22%
ADTN
2026-02-03 15:01:01
9.30
9.28
-0.65%
ADTN
2026-02-03 16:01:04
9.39
9.38
0.33%
ADTN
2026-02-03 17:01:03
10.40
0.00
1.52%
ADTN
2026-02-03 18:01:07
10.40
8.14
1.49%
ADTN
2026-02-03 20:01:02
9.50
8.14
1.49%
ADTN
2026-02-03 21:01:11
0.00
0.00
1.49%
2026-02-04
ADTN
2026-02-04 05:01:01
10.40
9.26
1.49%
ADTN
2026-02-04 06:00:57
10.40
9.23
1.49%
ADTN
2026-02-04 07:00:58
10.40
9.25
-0.11%
ADTN
2026-02-04 08:00:53
9.51
9.22
-0.11%
ADTN
2026-02-04 09:00:52
9.53
9.25
-0.11%
ADTN
2026-02-04 10:00:58
9.53
9.23
-0.11%
ADTN
2026-02-04 11:00:54
9.64
9.60
1.39%
ADTN
2026-02-04 12:01:13
9.53
9.51
0.21%
ADTN
2026-02-04 13:01:02
9.45
9.43
-0.43%
ADTN
2026-02-04 14:01:16
9.31
9.30
-1.92%
ADTN
2026-02-04 15:01:01
9.18
9.17
-3.52%
ADTN
2026-02-04 16:01:03
9.47
9.46
-0.21%
ADTN
2026-02-04 17:00:53
9.73
8.27
-0.21%
ADTN
2026-02-04 18:01:02
9.99
8.27
-0.21%
ADTN
2026-02-04 22:01:20
0.00
0.00
-0.21%
2026-02-05
ADTN
2026-02-05 05:01:03
9.55
9.34
-0.21%
ADTN
2026-02-05 06:01:02
9.65
9.39
-0.21%
ADTN
2026-02-05 07:01:06
9.64
9.40
-0.21%
ADTN
2026-02-05 09:00:55
9.53
9.26
-0.21%
ADTN
2026-02-05 10:00:57
10.36
9.28
-0.21%
2026-02-06
ADTN
2026-02-06 10:01:01
9.72
9.44
1.48%
ADTN
2026-02-06 11:00:58
9.50
9.48
1.06%
ADTN
2026-02-06 12:01:01
9.53
9.51
1.37%
ADTN
2026-02-06 13:01:04
9.56
9.55
1.80%
ADTN
2026-02-06 14:01:05
9.74
9.72
3.59%
ADTN
2026-02-06 15:01:05
9.75
9.74
3.70%
ADTN
2026-02-06 16:01:06
9.92
9.91
5.60%
ADTN
2026-02-06 17:01:05
0.00
0.00
4.96%
ADTN
2026-02-06 18:01:04
10.84
8.14
5.01%
ADTN
2026-02-06 21:01:02
0.00
0.00
5.01%
2026-02-09
ADTN
2026-02-09 05:01:05
10.40
8.98
5.01%
ADTN
2026-02-09 06:01:05
9.86
9.61
5.01%
ADTN
2026-02-09 09:00:59
9.89
9.61
5.01%
ADTN
2026-02-09 10:01:00
9.91
9.66
5.01%
ADTN
2026-02-09 11:00:56
9.94
9.91
0.85%
ADTN
2026-02-09 12:00:57
10.26
10.23
4.26%
ADTN
2026-02-09 13:01:01
10.26
10.22
4.26%
ADTN
2026-02-09 14:00:57
10.30
10.28
4.69%
ADTN
2026-02-09 15:01:02
10.43
10.42
6.07%
ADTN
2026-02-09 16:01:29
10.38
10.36
5.54%
ADTN
2026-02-09 17:00:57
10.90
9.71
5.86%
ADTN
2026-02-09 18:00:56
10.90
10.16
5.58%
ADTN
2026-02-09 19:01:03
10.90
9.71
3.96%
ADTN
2026-02-09 20:00:56
10.90
10.16
3.96%
2026-02-10
ADTN
2026-02-10 05:01:07
16.30
9.71
3.96%
ADTN
2026-02-10 06:01:02
10.52
9.71
0.00%
ADTN
2026-02-10 07:00:57
10.51
9.71
0.00%
ADTN
2026-02-10 08:01:03
10.55
9.71
0.00%
ADTN
2026-02-10 10:01:04
10.40
9.71
0.00%
ADTN
2026-02-10 11:00:59
10.47
10.45
0.91%
ADTN
2026-02-10 12:00:54
10.46
10.44
0.61%
ADTN
2026-02-10 13:01:15
10.45
10.44
0.61%
ADTN
2026-02-10 14:09:16
10.52
10.51
1.22%
ADTN
2026-02-10 15:01:21
10.40
10.39
0.00%
ADTN
2026-02-10 16:01:04
10.39
10.38
-0.10%
ADTN
2026-02-10 17:01:04
11.48
9.71
-0.71%
ADTN
2026-02-10 18:01:51
11.48
9.71
-0.67%
ADTN
2026-02-10 19:00:59
11.50
9.71
-0.67%
ADTN
2026-02-10 21:01:17
0.00
0.00
-0.67%
2026-02-11
ADTN
2026-02-11 05:01:00
10.59
10.29
-0.67%
ADTN
2026-02-11 07:00:57
10.59
9.71
-0.67%
ADTN
2026-02-11 08:00:55
10.58
9.71
-0.38%
ADTN
2026-02-11 09:00:53
10.52
9.71
-0.38%
ADTN
2026-02-11 10:00:54
10.90
10.40
-0.38%
ADTN
2026-02-11 11:01:13
10.20
10.18
-1.54%
ADTN
2026-02-11 12:00:57
10.24
10.22
-1.15%
ADTN
2026-02-11 13:00:57
10.26
10.24
-0.87%
ADTN
2026-02-11 14:01:02
10.23
10.19
-1.15%
ADTN
2026-02-11 15:00:58
10.28
10.26
-0.77%
ADTN
2026-02-11 16:01:05
10.29
10.28
-0.48%
ADTN
2026-02-11 17:01:00
10.90
9.71
0.38%
ADTN
2026-02-11 18:01:20
10.90
9.71
0.39%
ADTN
2026-02-11 21:01:14
0.00
0.00
0.39%
2026-02-12
ADTN
2026-02-12 05:01:04
10.46
10.13
0.39%
ADTN
2026-02-12 06:01:16
10.47
10.13
-0.48%
ADTN
2026-02-12 08:01:01
10.46
10.13
-1.35%
ADTN
2026-02-12 09:01:09
10.47
10.14
-1.35%
ADTN
2026-02-12 10:01:01
10.48
10.28
-1.35%
ADTN
2026-02-12 11:01:25
10.11
10.08
-2.61%
ADTN
2026-02-12 12:01:29
9.85
9.81
-5.31%
ADTN
2026-02-12 13:06:39
9.77
9.74
-5.99%
ADTN
2026-02-12 14:01:02
9.80
9.76
-5.80%
ADTN
2026-02-12 15:01:17
9.85
9.82
-5.22%
ADTN
2026-02-12 16:01:05
9.95
9.93
-4.25%
ADTN
2026-02-12 17:01:37
10.90
8.98
-4.25%
ADTN
2026-02-12 18:00:59
10.90
9.91
-4.24%
ADTN
2026-02-12 19:01:09
10.90
10.01
-3.47%
ADTN
2026-02-12 21:01:13
0.00
0.00
-3.47%
2026-02-13
ADTN
2026-02-13 05:02:26
9.95
9.67
-3.47%
ADTN
2026-02-13 06:01:02
9.95
9.65
-3.47%
ADTN
2026-02-13 09:01:24
9.97
9.64
-3.47%
ADTN
2026-02-13 10:01:09
10.06
9.92
-3.47%
ADTN
2026-02-13 11:01:34
9.89
9.86
-0.39%
ADTN
2026-02-13 12:00:58
10.16
10.15
2.22%
ADTN
2026-02-13 13:01:38
10.23
10.21
2.79%
ADTN
2026-02-13 14:01:25
10.26
10.24
3.08%
ADTN
2026-02-13 15:00:58
10.19
10.17
2.41%
ADTN
2026-02-13 16:00:58
10.14
10.13
2.02%
ADTN
2026-02-13 17:00:56
10.90
8.98
2.02%
ADTN
2026-02-13 18:00:58
10.90
9.89
2.11%
ADTN
2026-02-13 19:00:53
10.90
9.01
2.11%
ADTN
2026-02-13 21:01:19
0.00
0.00
2.11%
2026-02-17
ADTN
2026-02-17 05:01:02
10.22
9.97
2.11%
ADTN
2026-02-17 06:00:55
10.22
9.96
2.11%
ADTN
2026-02-17 07:00:57
10.22
9.97
2.11%
ADTN
2026-02-17 08:01:00
10.46
9.94
2.11%
ADTN
2026-02-17 09:00:56
10.16
9.90
2.11%
ADTN
2026-02-17 10:00:54
10.18
9.89
-0.30%
ADTN
2026-02-17 11:00:55
9.97
9.94
-1.61%
ADTN
2026-02-17 12:01:00
10.20
10.18
0.60%
ADTN
2026-02-17 13:00:58
10.28
10.26
1.41%
ADTN
2026-02-17 14:00:55
10.20
10.18
0.80%
ADTN
2026-02-17 16:00:58
10.15
10.14
0.20%
ADTN
2026-02-17 17:00:58
10.85
0.00
0.20%
ADTN
2026-02-17 18:00:58
10.37
9.91
1.68%
ADTN
2026-02-17 20:00:57
10.85
7.78
1.68%
ADTN
2026-02-17 21:01:11
0.00
0.00
1.68%
2026-02-18
ADTN
2026-02-18 05:00:56
10.29
10.09
1.68%
ADTN
2026-02-18 06:00:58
10.54
10.21
0.30%
ADTN
2026-02-18 08:00:58
10.49
10.21
0.79%
ADTN
2026-02-18 09:01:00
10.90
10.16
0.79%
ADTN
2026-02-18 11:00:57
10.14
10.10
-0.20%
ADTN
2026-02-18 12:00:57
10.06
10.03
-0.89%
ADTN
2026-02-18 13:00:58
10.04
10.02
-0.99%
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.
