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



2024-03-26
ADTN 2024-03-26 09:00:395.39 5.15 -0.38%
ADTN 2024-03-26 10:00:435.28 5.27 -0.56%
ADTN 2024-03-26 11:00:415.27 5.26 -0.94%
ADTN 2024-03-26 12:00:395.29 5.28 -0.38%
ADTN 2024-03-26 13:00:415.30 5.29 -0.38%
ADTN 2024-03-26 15:00:365.29 5.28 -0.38%
ADTN 2024-03-26 16:00:385.24 5.18 -2.06%
ADTN 2024-03-26 17:00:315.24 5.18 -2.07%
ADTN 2024-03-26 18:00:245.39 5.16 -2.07%
ADTN 2024-03-26 20:00:240.00 0.00 -2.07%
2024-03-27
ADTN 2024-03-27 04:00:405.49 5.20 -2.07%
ADTN 2024-03-27 05:00:405.32 5.15 0.94%
ADTN 2024-03-27 07:00:405.30 5.16 0.94%
ADTN 2024-03-27 08:00:475.33 5.25 0.94%
ADTN 2024-03-27 09:00:425.31 5.22 0.94%
ADTN 2024-03-27 10:00:445.26 5.25 1.13%
ADTN 2024-03-27 11:00:425.31 5.30 1.88%
ADTN 2024-03-27 12:00:445.32 5.31 2.26%
ADTN 2024-03-27 13:00:455.34 5.33 2.45%
ADTN 2024-03-27 14:00:415.29 5.28 1.69%
ADTN 2024-03-27 15:00:385.31 5.30 1.88%
ADTN 2024-03-27 16:00:395.36 5.30 2.26%
ADTN 2024-03-27 17:00:415.36 5.30 2.31%
ADTN 2024-03-27 18:00:395.39 5.17 2.31%
ADTN 2024-03-27 20:00:360.00 0.00 2.31%
2024-03-28
ADTN 2024-03-28 04:00:465.51 5.10 2.31%
ADTN 2024-03-28 05:00:445.49 5.22 2.31%
ADTN 2024-03-28 06:00:425.35 5.21 0.19%
ADTN 2024-03-28 07:00:415.36 5.21 0.19%
ADTN 2024-03-28 08:00:375.37 5.11 0.19%
ADTN 2024-03-28 09:00:405.36 5.16 0.19%
ADTN 2024-03-28 10:00:325.45 5.44 2.31%
ADTN 2024-03-28 11:00:455.43 5.42 2.12%
ADTN 2024-03-28 12:00:455.46 5.45 2.69%
ADTN 2024-03-28 13:00:405.40 5.39 1.54%
ADTN 2024-03-28 14:00:375.41 5.40 1.54%
ADTN 2024-03-28 15:00:395.46 5.45 2.69%
ADTN 2024-03-28 16:00:455.47 5.41 2.31%
ADTN 2024-03-28 17:00:345.47 5.41 2.26%
ADTN 2024-03-28 18:00:395.48 5.16 2.26%
ADTN 2024-03-28 20:00:360.00 0.00 2.26%
2024-04-01
ADTN 2024-04-01 05:00:406.35 4.72 2.26%
ADTN 2024-04-01 07:00:456.23 5.15 2.26%
ADTN 2024-04-01 10:00:415.58 5.57 2.63%
ADTN 2024-04-01 11:00:435.66 5.65 3.95%
ADTN 2024-04-01 12:00:385.66 5.65 4.14%
ADTN 2024-04-01 13:00:415.61 5.60 3.20%
ADTN 2024-04-01 14:00:435.54 5.53 1.88%
ADTN 2024-04-01 15:00:405.53 5.52 1.69%
ADTN 2024-04-01 16:00:375.53 5.47 1.13%
ADTN 2024-04-01 17:00:405.53 5.47 1.10%
ADTN 2024-04-01 18:00:406.23 5.15 1.10%
ADTN 2024-04-01 20:00:420.00 0.00 2.21%
2024-04-02
ADTN 2024-04-02 04:00:415.67 5.42 2.21%
ADTN 2024-04-02 05:00:405.51 5.37 2.21%
ADTN 2024-04-02 06:00:435.66 5.37 2.21%
ADTN 2024-04-02 07:00:405.96 5.15 2.21%
ADTN 2024-04-02 08:00:365.68 5.45 2.21%
ADTN 2024-04-02 09:00:445.68 5.45 -0.18%
ADTN 2024-04-02 10:00:445.38 5.37 -2.21%
ADTN 2024-04-02 11:00:425.37 5.36 -2.39%
ADTN 2024-04-02 12:00:435.32 5.31 -3.49%
ADTN 2024-04-02 13:00:375.27 5.26 -4.41%
ADTN 2024-04-02 14:00:445.25 5.24 -4.60%
ADTN 2024-04-02 15:00:415.26 5.25 -4.41%
ADTN 2024-04-02 16:00:405.25 5.19 -5.15%
ADTN 2024-04-02 17:00:426.23 5.16 -5.09%
ADTN 2024-04-02 20:00:370.00 0.00 -5.09%
2024-04-03
ADTN 2024-04-03 04:00:415.45 5.28 -5.09%
ADTN 2024-04-03 05:00:365.45 5.23 0.91%
ADTN 2024-04-03 06:00:425.45 5.22 0.91%
ADTN 2024-04-03 07:00:385.65 5.16 0.91%
ADTN 2024-04-03 08:00:395.52 5.22 0.91%
ADTN 2024-04-03 09:00:395.47 5.22 0.91%
ADTN 2024-04-03 10:00:415.23 5.22 0.00%
ADTN 2024-04-03 11:00:455.21 5.20 -0.18%
ADTN 2024-04-03 12:00:485.27 5.26 0.73%
ADTN 2024-04-03 13:00:375.34 5.33 2.00%
ADTN 2024-04-03 15:00:395.33 5.32 2.00%
ADTN 2024-04-03 16:00:425.37 5.31 2.18%
ADTN 2024-04-03 17:00:395.98 5.16 2.68%
ADTN 2024-04-03 20:00:420.00 0.00 2.68%
2024-04-04
ADTN 2024-04-04 04:00:555.33 5.22 2.68%
ADTN 2024-04-04 05:00:425.43 5.24 -0.57%
ADTN 2024-04-04 06:00:395.58 5.24 -0.57%
ADTN 2024-04-04 07:00:425.60 5.26 -0.57%
ADTN 2024-04-04 08:00:405.52 5.26 -0.57%
ADTN 2024-04-04 09:00:395.51 5.31 -0.57%
ADTN 2024-04-04 10:00:395.55 5.54 3.83%
ADTN 2024-04-04 11:00:435.38 5.37 0.77%
ADTN 2024-04-04 12:00:385.34 5.33 0.00%
ADTN 2024-04-04 13:00:405.31 5.30 -0.77%
ADTN 2024-04-04 14:00:425.28 5.27 -1.15%
ADTN 2024-04-04 15:00:495.20 5.19 -2.68%
ADTN 2024-04-04 16:00:445.36 5.12 -4.02%
ADTN 2024-04-04 17:00:405.36 5.12 -3.93%
ADTN 2024-04-04 20:00:370.00 0.00 -3.93%
2024-04-05
ADTN 2024-04-05 04:00:415.30 5.19 -3.93%
ADTN 2024-04-05 05:00:405.28 5.17 1.12%
ADTN 2024-04-05 06:00:425.28 5.15 0.75%
ADTN 2024-04-05 07:00:415.41 5.11 0.75%
ADTN 2024-04-05 08:00:415.29 5.15 0.56%
ADTN 2024-04-05 09:00:415.27 5.17 0.56%
ADTN 2024-04-05 10:00:455.08 5.07 -1.12%
ADTN 2024-04-05 11:00:395.07 5.06 -1.12%
ADTN 2024-04-05 12:00:415.07 5.06 -1.50%
ADTN 2024-04-05 13:00:415.05 5.04 -1.69%
ADTN 2024-04-05 14:00:425.04 5.03 -1.87%
ADTN 2024-04-05 15:00:415.04 5.03 -1.69%
ADTN 2024-04-05 16:00:475.90 5.02 -1.87%
ADTN 2024-04-05 17:00:395.78 5.02 -1.87%
ADTN 2024-04-05 20:00:460.00 0.00 -1.87%
2024-04-08
ADTN 2024-04-08 04:00:415.22 4.98 -1.87%
ADTN 2024-04-08 06:00:435.22 5.00 -1.87%
ADTN 2024-04-08 07:00:445.40 5.00 1.87%
ADTN 2024-04-08 08:00:425.22 5.02 1.87%
ADTN 2024-04-08 09:01:125.22 5.05 1.87%
ADTN 2024-04-08 10:00:395.07 5.06 0.75%
ADTN 2024-04-08 12:00:455.04 5.03 0.19%
ADTN 2024-04-08 13:00:395.02 5.01 -0.37%
ADTN 2024-04-08 14:00:435.05 5.04 0.19%
ADTN 2024-04-08 15:00:435.05 5.04 0.37%
ADTN 2024-04-08 16:00:375.06 5.00 0.37%
ADTN 2024-04-08 17:00:425.06 5.00 0.40%
ADTN 2024-04-08 18:00:465.81 5.00 0.40%
ADTN 2024-04-08 20:00:410.00 0.00 0.40%
2024-04-09
ADTN 2024-04-09 05:00:425.17 5.01 0.40%
ADTN 2024-04-09 07:00:485.40 4.91 0.40%
ADTN 2024-04-09 08:00:425.22 5.02 0.40%
ADTN 2024-04-09 09:00:435.22 5.05 0.40%
ADTN 2024-04-09 10:00:405.16 5.15 1.99%
ADTN 2024-04-09 11:00:435.19 5.18 2.78%
ADTN 2024-04-09 12:00:385.15 5.14 1.99%
ADTN 2024-04-09 13:00:415.14 5.13 1.59%
ADTN 2024-04-09 15:00:475.09 5.08 0.60%
ADTN 2024-04-09 16:00:385.53 5.00 1.59%
ADTN 2024-04-09 17:00:405.53 5.00 1.58%
ADTN 2024-04-09 20:00:430.00 0.00 1.58%
2024-04-10
ADTN 2024-04-10 04:00:436.30 5.05 1.58%
ADTN 2024-04-10 05:00:395.79 5.05 1.58%
ADTN 2024-04-10 07:00:415.40 4.94 1.58%
ADTN 2024-04-10 08:00:425.75 5.03 1.58%
ADTN 2024-04-10 09:00:365.23 5.01 1.58%
ADTN 2024-04-10 10:00:414.95 4.94 -3.56%
ADTN 2024-04-10 11:00:424.90 4.89 -4.75%
ADTN 2024-04-10 12:00:384.93 4.92 -4.16%
ADTN 2024-04-10 13:00:444.91 4.90 -4.36%
ADTN 2024-04-10 14:00:404.92 4.91 -4.16%
ADTN 2024-04-10 15:00:434.93 4.92 -4.16%
ADTN 2024-04-10 16:00:374.97 4.91 -3.76%
ADTN 2024-04-10 17:00:375.01 4.86 -3.70%
ADTN 2024-04-10 18:00:405.36 4.86 -3.70%
ADTN 2024-04-10 20:00:420.00 0.00 -3.70%
2024-04-11
ADTN 2024-04-11 04:00:425.04 4.93 -3.70%
ADTN 2024-04-11 07:00:435.40 4.70 -3.70%
ADTN 2024-04-11 08:00:435.05 4.85 -3.70%
ADTN 2024-04-11 09:00:375.04 4.85 -3.70%
ADTN 2024-04-11 10:00:404.94 4.93 -0.19%
ADTN 2024-04-11 11:00:394.88 4.87 -0.97%
ADTN 2024-04-11 12:00:414.94 4.93 -0.19%
ADTN 2024-04-11 13:00:404.98 4.97 0.58%
ADTN 2024-04-11 14:00:425.02 5.01 1.36%
ADTN 2024-04-11 15:00:394.96 4.95 0.19%
ADTN 2024-04-11 16:00:364.99 4.93 0.19%
ADTN 2024-04-11 17:00:395.03 4.95 0.20%
ADTN 2024-04-11 18:00:425.81 4.86 0.20%
ADTN 2024-04-11 20:00:430.00 0.00 0.20%
2024-04-12
ADTN 2024-04-12 04:00:380.00 4.82 0.20%
ADTN 2024-04-12 05:00:396.35 4.82 0.20%
ADTN 2024-04-12 06:00:404.95 4.81 0.20%
ADTN 2024-04-12 07:00:395.40 4.80 0.20%
ADTN 2024-04-12 08:00:385.00 4.82 0.20%
ADTN 2024-04-12 09:00:355.00 4.80 0.20%
ADTN 2024-04-12 10:00:464.89 4.87 -1.21%
ADTN 2024-04-12 11:00:404.91 4.90 -0.81%
ADTN 2024-04-12 12:00:364.86 4.85 -1.82%
ADTN 2024-04-12 13:00:404.79 4.78 -3.24%
ADTN 2024-04-12 14:00:384.77 4.76 -3.85%
ADTN 2024-04-12 15:00:404.76 4.75 -4.05%
ADTN 2024-04-12 16:00:385.36 4.70 -4.66%
ADTN 2024-04-12 17:00:355.36 4.70 -4.65%
ADTN 2024-04-12 20:00:350.00 0.00 -4.65%
2024-04-15
ADTN 2024-04-15 04:00:384.91 4.72 -4.65%
ADTN 2024-04-15 05:00:334.91 4.71 -4.65%
ADTN 2024-04-15 07:00:375.40 4.28 -4.65%
ADTN 2024-04-15 08:00:354.94 4.71 -4.65%
ADTN 2024-04-15 09:00:394.93 4.71 -4.65%
ADTN 2024-04-15 10:00:414.72 4.71 -0.20%
ADTN 2024-04-15 11:00:374.66 4.65 -1.41%
ADTN 2024-04-15 12:00:404.70 4.69 -0.40%
ADTN 2024-04-15 13:00:424.65 4.64 -1.62%
ADTN 2024-04-15 14:00:394.77 4.76 1.01%
ADTN 2024-04-15 15:00:434.73 4.72 0.20%
ADTN 2024-04-15 16:00:375.36 4.61 -0.81%
ADTN 2024-04-15 17:00:385.36 4.61 -0.85%
ADTN 2024-04-15 20:00:350.00 0.00 -0.85%
2024-04-16
ADTN 2024-04-16 04:00:354.68 4.58 -0.85%
ADTN 2024-04-16 05:00:364.67 4.56 -0.85%
ADTN 2024-04-16 06:00:384.67 4.53 -0.85%
ADTN 2024-04-16 07:00:365.22 4.20 -0.85%
ADTN 2024-04-16 08:00:374.71 4.61 -0.85%
ADTN 2024-04-16 10:00:384.67 4.66 -0.21%
ADTN 2024-04-16 11:00:404.69 4.68 0.21%
ADTN 2024-04-16 12:00:394.63 4.62 -1.06%
ADTN 2024-04-16 15:00:414.66 4.65 -0.64%
ADTN 2024-04-16 16:00:404.64 4.50 -1.06%
ADTN 2024-04-16 17:00:364.64 4.50 -1.07%
ADTN 2024-04-16 18:00:435.53 4.50 -1.07%
ADTN 2024-04-16 20:00:380.00 0.00 -1.07%
2024-04-17
ADTN 2024-04-17 04:00:374.76 4.57 -1.07%
ADTN 2024-04-17 05:00:404.78 4.57 -1.07%
ADTN 2024-04-17 06:00:434.78 4.55 -1.07%
ADTN 2024-04-17 07:00:415.81 4.20 -1.07%
ADTN 2024-04-17 08:00:354.75 4.61 -1.07%
ADTN 2024-04-17 10:00:444.78 4.77 3.21%
ADTN 2024-04-17 11:00:374.80 4.79 3.42%
ADTN 2024-04-17 12:00:404.79 4.78 3.42%
ADTN 2024-04-17 13:00:364.76 4.75 2.56%
ADTN 2024-04-17 14:00:384.79 4.78 3.21%
ADTN 2024-04-17 15:00:374.74 4.73 2.35%
ADTN 2024-04-17 16:00:375.36 4.59 0.43%
ADTN 2024-04-17 16:43:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/926282/000095017024045151/0000950170-24-045151-index.htm
8-K - ADTRAN Holdings, Inc. (0000926282) (Filer)
ADTN 2024-04-17 18:00:405.36 4.61 0.43%
ADTN 2024-04-17 20:00:380.00 0.00 0.43%
2024-04-18
ADTN 2024-04-18 04:00:394.95 4.69 0.43%
ADTN 2024-04-18 05:00:354.94 4.69 0.43%
ADTN 2024-04-18 07:00:395.40 4.22 4.75%
ADTN 2024-04-18 08:00:364.84 4.58 4.75%
ADTN 2024-04-18 09:00:354.82 4.57 4.75%
ADTN 2024-04-18 10:00:374.65 4.64 -0.22%
ADTN 2024-04-18 11:00:404.75 4.74 2.16%
ADTN 2024-04-18 12:00:404.73 4.72 1.51%
ADTN 2024-04-18 13:00:394.76 4.75 2.16%
ADTN 2024-04-18 14:00:384.75 4.74 2.16%
ADTN 2024-04-18 15:00:384.73 4.72 1.51%
ADTN 2024-04-18 16:00:385.36 4.59 1.73%
ADTN 2024-04-18 17:00:415.36 4.59 1.72%
ADTN 2024-04-18 20:00:360.00 0.00 1.72%
2024-04-19
ADTN 2024-04-19 04:00:374.74 4.61 1.72%
ADTN 2024-04-19 05:00:394.75 4.61 1.72%
ADTN 2024-04-19 06:00:554.72 4.62 1.72%
ADTN 2024-04-19 07:00:385.45 4.58 1.72%
ADTN 2024-04-19 08:00:375.22 4.60 1.72%
ADTN 2024-04-19 10:00:414.82 4.81 1.94%
ADTN 2024-04-19 11:00:414.76 4.75 0.43%
ADTN 2024-04-19 12:00:404.70 4.69 -0.86%
ADTN 2024-04-19 13:00:424.71 4.70 -0.65%
ADTN 2024-04-19 14:00:354.69 4.68 -1.08%
ADTN 2024-04-19 15:00:384.69 4.68 -0.86%
ADTN 2024-04-19 16:00:395.53 4.59 -0.86%
ADTN 2024-04-19 17:00:425.31 4.59 -0.85%
ADTN 2024-04-19 19:00:395.31 4.60 -0.85%
ADTN 2024-04-19 20:00:360.00 0.00 -0.85%
2024-04-22
ADTN 2024-04-22 05:00:354.81 4.58 -0.85%
ADTN 2024-04-22 06:00:414.80 4.58 -0.85%
ADTN 2024-04-22 07:00:385.45 4.59 -0.85%
ADTN 2024-04-22 08:00:394.74 4.59 -0.85%
ADTN 2024-04-22 09:00:344.75 4.59 -0.85%
ADTN 2024-04-22 10:00:404.73 4.72 0.63%
ADTN 2024-04-22 11:00:434.73 4.72 0.85%
ADTN 2024-04-22 12:00:374.72 4.71 0.42%
ADTN 2024-04-22 13:00:424.71 4.70 0.42%
ADTN 2024-04-22 14:00:374.75 4.74 1.27%
ADTN 2024-04-22 15:00:374.74 4.73 1.06%
ADTN 2024-04-22 16:00:425.36 4.59 1.06%
ADTN 2024-04-22 17:00:405.36 4.59 1.07%
ADTN 2024-04-22 18:00:375.30 4.59 0.85%
ADTN 2024-04-22 19:00:405.13 4.59 0.85%
ADTN 2024-04-22 20:00:380.00 0.00 0.85%
2024-04-23
ADTN 2024-04-23 04:00:384.87 4.66 0.85%
ADTN 2024-04-23 06:00:374.87 4.74 0.85%
ADTN 2024-04-23 07:00:375.42 4.74 0.85%
ADTN 2024-04-23 08:00:374.89 4.74 0.85%
ADTN 2024-04-23 09:00:354.75 4.74 0.85%
ADTN 2024-04-23 10:00:394.82 4.81 1.49%
ADTN 2024-04-23 11:00:384.76 4.75 0.21%
ADTN 2024-04-23 12:00:414.74 4.73 0.00%
ADTN 2024-04-23 13:00:364.73 4.72 -0.43%
ADTN 2024-04-23 15:00:404.78 4.77 0.64%
ADTN 2024-04-23 16:00:385.36 4.59 0.85%
ADTN 2024-04-23 17:00:345.36 4.59 0.84%
ADTN 2024-04-23 20:00:400.00 0.00 0.84%
2024-04-24
ADTN 2024-04-24 04:00:374.95 4.71 0.84%
ADTN 2024-04-24 05:00:474.94 4.70 0.84%
ADTN 2024-04-24 07:00:445.45 4.20 0.84%
ADTN 2024-04-24 08:00:464.85 4.67 0.84%
ADTN 2024-04-24 09:00:454.84 4.69 0.84%
ADTN 2024-04-24 10:00:454.78 4.77 -0.21%
ADTN 2024-04-24 11:00:494.76 4.75 -0.63%
ADTN 2024-04-24 12:00:464.72 4.71 -1.48%
ADTN 2024-04-24 13:00:464.77 4.76 -0.42%
ADTN 2024-04-24 14:00:474.81 4.80 0.42%
ADTN 2024-04-24 15:00:444.73 4.72 -1.27%
ADTN 2024-04-24 16:00:436.23 4.60 -0.63%
ADTN 2024-04-24 17:00:495.27 4.60 -0.63%
ADTN 2024-04-24 18:00:475.27 4.58 -0.63%
ADTN 2024-04-24 20:00:460.00 0.00 -0.63%
2024-04-25
ADTN 2024-04-25 04:00:484.86 4.59 -0.63%
ADTN 2024-04-25 05:00:494.86 4.60 -0.63%
ADTN 2024-04-25 07:00:515.27 4.20 -0.63%
ADTN 2024-04-25 08:00:415.27 4.62 -0.63%


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.