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



2025-11-20
ADTN 2025-11-20 13:01:237.58 7.57 1.66%
ADTN 2025-11-20 14:01:187.59 7.58 1.79%
ADTN 2025-11-20 15:01:217.55 7.54 1.10%
ADTN 2025-11-20 16:01:267.52 7.51 0.69%
ADTN 2025-11-20 17:01:278.05 6.96 -0.83%
ADTN 2025-11-20 18:01:428.05 6.96 -0.80%
ADTN 2025-11-20 20:01:457.91 6.96 -2.68%
ADTN 2025-11-20 21:01:410.00 0.00 -2.68%
2025-11-21
ADTN 2025-11-21 05:01:297.61 7.44 -2.68%
ADTN 2025-11-21 06:01:407.51 7.33 -2.68%
ADTN 2025-11-21 07:01:267.51 7.32 -2.68%
ADTN 2025-11-21 08:01:227.53 7.33 -2.68%
ADTN 2025-11-21 09:01:247.53 7.45 0.80%
ADTN 2025-11-21 10:02:267.53 7.30 0.67%
ADTN 2025-11-21 11:01:147.33 7.31 -1.07%
ADTN 2025-11-21 12:01:137.34 7.32 -0.94%
ADTN 2025-11-21 13:01:247.45 7.44 0.67%
ADTN 2025-11-21 14:01:157.38 7.37 -0.40%
ADTN 2025-11-21 15:01:347.31 7.30 -1.07%
ADTN 2025-11-21 16:01:267.29 7.28 -1.47%
ADTN 2025-11-21 17:01:247.89 6.96 -2.01%
ADTN 2025-11-21 18:01:197.89 7.25 -2.03%
ADTN 2025-11-21 20:01:107.89 7.22 -2.03%
ADTN 2025-11-21 21:01:550.00 0.00 -2.03%
2025-11-24
ADTN 2025-11-24 05:01:187.53 7.37 1.76%
ADTN 2025-11-24 06:01:187.44 7.23 1.22%
ADTN 2025-11-24 08:01:187.33 7.24 1.22%
ADTN 2025-11-24 09:01:167.40 7.25 1.22%
ADTN 2025-11-24 10:01:087.44 7.25 1.22%
ADTN 2025-11-24 11:01:167.42 7.40 2.30%
ADTN 2025-11-24 12:01:117.39 7.38 1.76%
ADTN 2025-11-24 13:01:177.40 7.39 2.16%
ADTN 2025-11-24 14:03:567.38 7.36 1.76%
ADTN 2025-11-24 15:01:237.36 7.35 1.49%
ADTN 2025-11-24 16:02:567.35 7.34 1.22%
ADTN 2025-11-24 17:01:437.74 7.01 1.49%
ADTN 2025-11-24 18:01:207.74 7.01 1.52%
ADTN 2025-11-24 21:01:260.00 0.00 1.52%
2025-11-25
ADTN 2025-11-25 05:01:227.42 7.11 1.52%
ADTN 2025-11-25 06:01:497.35 7.17 1.52%
ADTN 2025-11-25 07:01:227.36 7.18 1.52%
ADTN 2025-11-25 08:01:208.05 7.20 1.52%
ADTN 2025-11-25 09:01:197.45 7.26 1.52%
ADTN 2025-11-25 10:01:197.46 7.16 1.52%
ADTN 2025-11-25 11:01:237.43 7.41 1.24%
ADTN 2025-11-25 12:01:217.42 7.41 1.10%
ADTN 2025-11-25 13:01:157.44 7.43 1.38%
ADTN 2025-11-25 14:01:147.61 7.60 3.72%
ADTN 2025-11-25 15:01:147.65 7.64 4.28%
ADTN 2025-11-25 16:01:197.64 7.63 4.14%
ADTN 2025-11-25 17:01:217.80 7.25 4.97%
ADTN 2025-11-25 18:01:067.80 7.25 4.90%
ADTN 2025-11-25 21:01:180.00 0.00 4.90%
2025-11-26
ADTN 2025-11-26 05:01:147.75 7.63 4.90%
ADTN 2025-11-26 06:01:147.75 7.57 0.00%
ADTN 2025-11-26 07:01:087.72 7.60 0.00%
ADTN 2025-11-26 08:01:147.77 7.69 0.68%
ADTN 2025-11-26 09:01:117.80 7.65 0.68%
ADTN 2025-11-26 10:01:117.79 7.68 1.22%
ADTN 2025-11-26 11:01:157.78 7.76 1.22%
ADTN 2025-11-26 12:01:077.82 7.81 1.77%
ADTN 2025-11-26 13:01:337.82 7.81 1.63%
ADTN 2025-11-26 14:01:157.83 7.82 1.77%
ADTN 2025-11-26 15:01:158.03 8.01 4.49%
ADTN 2025-11-26 16:01:148.09 8.07 5.31%
ADTN 2025-11-26 17:01:198.00 7.60 3.95%
ADTN 2025-11-26 18:01:238.00 7.60 3.77%
ADTN 2025-11-26 21:01:240.00 0.00 3.77%
2025-11-27
ADTN 2025-11-27 19:01:178.00 7.60 3.77%
ADTN 2025-11-27 21:01:290.00 0.00 3.77%
2025-11-28
ADTN 2025-11-28 06:01:188.07 8.00 3.77%
ADTN 2025-11-28 09:01:088.05 7.94 0.26%
ADTN 2025-11-28 10:01:098.07 7.98 0.26%
ADTN 2025-11-28 11:01:108.02 8.00 0.39%
ADTN 2025-11-28 12:01:067.95 7.94 -0.39%
ADTN 2025-11-28 13:01:127.91 7.90 -0.91%
ADTN 2025-11-28 14:01:158.07 7.45 -0.52%
ADTN 2025-11-28 15:01:168.07 7.45 -0.50%
ADTN 2025-11-28 17:01:147.92 7.45 -0.50%
ADTN 2025-11-28 18:01:070.00 0.00 -0.50%
2025-12-01
ADTN 2025-12-01 05:01:129.07 7.73 -0.50%
ADTN 2025-12-01 06:01:118.90 7.73 -0.50%
ADTN 2025-12-01 07:01:098.90 7.76 -0.50%
ADTN 2025-12-01 08:01:087.94 7.76 -0.50%
ADTN 2025-12-01 09:01:128.78 7.79 -0.50%
ADTN 2025-12-01 10:01:108.00 7.79 -0.50%
ADTN 2025-12-01 11:01:107.81 7.79 -1.63%
ADTN 2025-12-01 12:01:097.80 7.79 -1.50%
ADTN 2025-12-01 13:01:168.02 7.97 1.13%
ADTN 2025-12-01 14:01:227.93 7.91 0.00%
ADTN 2025-12-01 15:01:167.94 7.93 0.13%
ADTN 2025-12-01 16:01:197.89 7.87 -0.50%
ADTN 2025-12-01 17:01:207.99 0.00 -0.13%
ADTN 2025-12-01 18:01:208.12 6.91 -0.13%
ADTN 2025-12-01 19:01:188.12 7.00 -0.13%
ADTN 2025-12-01 21:01:320.00 0.00 -0.13%
2025-12-02
ADTN 2025-12-02 05:01:108.08 7.92 -0.13%
ADTN 2025-12-02 06:01:238.06 7.91 -0.13%
ADTN 2025-12-02 07:01:378.05 7.91 -0.13%
ADTN 2025-12-02 08:01:178.02 7.88 -0.13%
ADTN 2025-12-02 09:01:158.27 7.93 -0.13%
ADTN 2025-12-02 10:01:148.29 7.93 0.50%
ADTN 2025-12-02 11:01:148.25 8.24 4.29%
ADTN 2025-12-02 13:01:108.28 8.26 4.67%
ADTN 2025-12-02 14:01:098.28 8.26 4.54%
ADTN 2025-12-02 15:01:138.22 8.18 3.66%
ADTN 2025-12-02 16:01:168.22 8.21 4.04%
ADTN 2025-12-02 17:01:158.40 8.07 3.03%
ADTN 2025-12-02 18:01:118.49 8.07 3.03%
ADTN 2025-12-02 19:01:248.48 8.07 4.68%
ADTN 2025-12-02 20:01:168.49 8.07 4.68%
ADTN 2025-12-02 21:01:300.00 0.00 4.68%
2025-12-03
ADTN 2025-12-03 05:01:158.22 8.03 4.68%
ADTN 2025-12-03 06:01:138.29 8.13 4.68%
ADTN 2025-12-03 07:01:188.30 8.13 4.68%
ADTN 2025-12-03 09:01:128.31 8.13 4.68%
ADTN 2025-12-03 10:01:088.39 8.11 4.68%
ADTN 2025-12-03 11:01:128.29 8.26 1.77%
ADTN 2025-12-03 12:01:068.20 8.18 0.88%
ADTN 2025-12-03 13:01:068.18 8.17 0.63%
ADTN 2025-12-03 14:01:148.27 8.26 1.77%
ADTN 2025-12-03 16:01:178.31 8.30 2.28%
ADTN 2025-12-03 17:01:308.40 8.07 1.26%
ADTN 2025-12-03 18:01:319.07 8.07 1.23%
ADTN 2025-12-03 21:01:410.00 0.00 1.23%
2025-12-04
ADTN 2025-12-04 05:01:228.26 8.10 1.23%
ADTN 2025-12-04 06:01:228.34 8.11 1.23%
ADTN 2025-12-04 07:01:218.30 8.01 1.23%
ADTN 2025-12-04 08:01:218.29 8.14 1.23%
ADTN 2025-12-04 09:01:298.37 8.14 1.23%
ADTN 2025-12-04 10:01:348.28 8.16 0.00%
ADTN 2025-12-04 11:06:008.31 8.28 0.98%
ADTN 2025-12-04 12:01:098.43 8.42 2.46%
ADTN 2025-12-04 13:04:328.44 8.43 2.58%
ADTN 2025-12-04 14:01:188.42 8.41 2.34%
ADTN 2025-12-04 15:01:218.45 8.43 2.71%
ADTN 2025-12-04 16:01:538.52 8.51 3.57%
ADTN 2025-12-04 17:01:118.80 8.19 3.94%
ADTN 2025-12-04 18:01:138.80 8.19 3.89%
ADTN 2025-12-04 21:01:390.00 0.00 3.89%
2025-12-05
ADTN 2025-12-05 05:01:358.58 8.35 -0.24%
ADTN 2025-12-05 06:01:188.61 8.44 0.12%
ADTN 2025-12-05 07:01:278.68 8.43 0.12%
ADTN 2025-12-05 08:01:158.68 8.47 0.12%
ADTN 2025-12-05 09:01:138.64 8.41 0.12%
ADTN 2025-12-05 10:01:168.54 8.47 0.12%
ADTN 2025-12-05 11:01:228.47 8.43 -0.97%
ADTN 2025-12-05 12:01:098.48 8.47 -0.61%
ADTN 2025-12-05 13:01:128.43 8.42 -1.22%
ADTN 2025-12-05 14:01:108.51 8.50 -0.24%
ADTN 2025-12-05 15:01:108.51 8.49 -0.36%
ADTN 2025-12-05 16:01:328.48 8.47 -0.61%
ADTN 2025-12-05 17:01:169.07 7.45 0.00%
ADTN 2025-12-05 18:01:079.07 7.72 0.00%
ADTN 2025-12-05 21:01:290.00 0.00 0.00%
2025-12-08
ADTN 2025-12-08 05:01:198.67 8.49 0.00%
ADTN 2025-12-08 06:01:078.61 8.43 0.00%
ADTN 2025-12-08 07:01:068.62 8.41 0.00%
ADTN 2025-12-08 08:01:258.61 8.39 0.00%
ADTN 2025-12-08 09:01:328.64 8.47 0.35%
ADTN 2025-12-08 10:01:178.64 8.49 0.35%
ADTN 2025-12-08 11:01:048.69 8.66 1.87%
ADTN 2025-12-08 12:01:138.60 8.59 0.94%
ADTN 2025-12-08 13:01:348.64 8.61 1.41%
ADTN 2025-12-08 14:01:318.72 8.71 2.34%
ADTN 2025-12-08 15:01:438.65 8.64 1.41%
ADTN 2025-12-08 16:01:208.62 8.60 1.17%
ADTN 2025-12-08 17:01:318.64 7.45 0.23%
ADTN 2025-12-08 18:01:388.64 7.76 0.23%
ADTN 2025-12-08 21:02:110.00 0.00 0.23%
2025-12-09
ADTN 2025-12-09 05:01:268.53 0.00 0.23%
ADTN 2025-12-09 06:01:258.53 8.26 -0.35%
ADTN 2025-12-09 07:01:238.61 8.33 -0.35%
ADTN 2025-12-09 08:01:218.67 8.36 -0.35%
ADTN 2025-12-09 09:01:198.62 8.39 -0.35%
ADTN 2025-12-09 10:02:098.64 8.35 -0.35%
ADTN 2025-12-09 11:01:228.67 8.65 1.52%
ADTN 2025-12-09 12:01:248.70 8.68 1.99%
ADTN 2025-12-09 13:01:288.74 8.73 2.46%
ADTN 2025-12-09 14:02:008.77 8.76 2.70%
ADTN 2025-12-09 15:02:068.79 8.77 2.93%
ADTN 2025-12-09 16:01:248.78 8.76 2.93%
ADTN 2025-12-09 17:02:208.87 8.43 3.05%
ADTN 2025-12-09 18:01:198.87 8.43 3.04%
ADTN 2025-12-09 21:01:430.00 0.00 3.04%
2025-12-10
ADTN 2025-12-10 05:01:298.79 8.71 3.04%
ADTN 2025-12-10 06:01:378.78 8.57 -0.47%
ADTN 2025-12-10 07:01:198.81 8.60 -0.23%
ADTN 2025-12-10 08:01:208.77 8.56 -0.47%
ADTN 2025-12-10 09:01:158.86 8.65 -0.47%
ADTN 2025-12-10 10:01:198.94 8.64 0.82%
ADTN 2025-12-10 11:01:118.76 8.74 -0.35%
ADTN 2025-12-10 12:01:078.75 8.72 -0.59%
ADTN 2025-12-10 13:01:238.70 8.68 -0.94%
ADTN 2025-12-10 14:01:358.67 8.66 -1.41%
ADTN 2025-12-10 15:01:108.57 8.55 -2.58%
ADTN 2025-12-10 16:01:268.72 8.71 -0.70%
ADTN 2025-12-10 17:01:098.97 0.00 0.94%
ADTN 2025-12-10 18:01:408.97 7.92 1.25%
ADTN 2025-12-10 19:01:168.97 7.96 1.25%
ADTN 2025-12-10 21:01:160.00 0.00 1.25%
ADTN 2025-12-10 22:01:558.97 7.96 1.25%
2025-12-11
ADTN 2025-12-11 05:01:180.00 8.60 -1.37%
ADTN 2025-12-11 06:01:188.90 8.60 -1.37%
ADTN 2025-12-11 07:01:138.91 8.59 -1.37%
ADTN 2025-12-11 08:01:178.91 8.68 -1.37%
ADTN 2025-12-11 09:01:098.85 8.58 -0.46%
ADTN 2025-12-11 09:13:15
Adtran: High Debt And Growing Receivables Continuing To Weigh On Stock (Technical Analysis)
ADTN 2025-12-11 10:01:268.89 8.61 -0.46%
ADTN 2025-12-11 11:01:418.68 8.65 -1.93%
ADTN 2025-12-11 12:01:278.59 8.58 -2.96%
ADTN 2025-12-11 13:01:258.62 8.60 -2.84%
ADTN 2025-12-11 14:01:198.61 8.59 -2.84%
ADTN 2025-12-11 15:01:258.65 8.64 -2.28%
ADTN 2025-12-11 16:01:218.68 8.66 -2.05%
ADTN 2025-12-11 17:01:158.97 8.43 -1.93%
ADTN 2025-12-11 18:02:238.97 8.43 -1.92%
ADTN 2025-12-11 19:01:088.97 8.43 -2.82%
ADTN 2025-12-11 20:01:108.97 8.43 -3.72%
ADTN 2025-12-11 21:01:220.00 0.00 -3.72%
2025-12-12
ADTN 2025-12-12 05:01:068.67 8.61 -3.72%
ADTN 2025-12-12 06:01:238.67 8.46 -3.72%
ADTN 2025-12-12 07:01:218.67 8.56 -3.72%
ADTN 2025-12-12 08:01:138.67 8.58 -3.72%
ADTN 2025-12-12 09:01:148.69 8.51 -3.72%
ADTN 2025-12-12 11:01:058.47 8.43 -2.60%
ADTN 2025-12-12 12:01:098.39 8.36 -3.84%
ADTN 2025-12-12 13:01:068.39 8.36 -3.16%
ADTN 2025-12-12 14:01:168.43 8.42 -2.82%
ADTN 2025-12-12 15:01:138.42 8.41 -2.82%
ADTN 2025-12-12 16:01:328.39 8.36 -3.27%
ADTN 2025-12-12 17:01:078.40 8.24 -4.06%
ADTN 2025-12-12 18:01:158.40 8.24 -4.15%
ADTN 2025-12-12 21:01:110.00 0.00 -4.15%
2025-12-15
ADTN 2025-12-15 00:01:190.00 0.00 -5.99%
ADTN 2025-12-15 05:01:138.42 8.26 -5.99%
ADTN 2025-12-15 06:01:138.41 8.13 -5.99%
ADTN 2025-12-15 08:01:148.42 8.16 -5.99%
ADTN 2025-12-15 09:01:168.51 8.18 -1.73%
ADTN 2025-12-15 10:01:178.47 8.18 -1.73%
ADTN 2025-12-15 11:01:128.29 8.26 -0.46%
ADTN 2025-12-15 12:01:108.26 8.25 -0.58%
ADTN 2025-12-15 13:01:078.32 8.31 0.12%
ADTN 2025-12-15 14:01:178.39 8.36 0.81%
ADTN 2025-12-15 15:01:208.43 8.42 1.38%
ADTN 2025-12-15 16:01:268.42 8.41 1.27%
ADTN 2025-12-15 17:01:180.00 6.50 0.81%
ADTN 2025-12-15 18:01:159.58 7.24 0.84%
ADTN 2025-12-15 21:01:230.00 0.00 0.84%
2025-12-16
ADTN 2025-12-16 05:01:168.30 8.21 0.84%
ADTN 2025-12-16 06:01:158.30 8.01 0.84%
ADTN 2025-12-16 07:01:158.30 8.03 -0.72%
ADTN 2025-12-16 08:01:318.31 8.01 -0.60%
ADTN 2025-12-16 10:01:288.47 8.16 -0.48%
ADTN 2025-12-16 11:01:138.39 8.35 0.12%
ADTN 2025-12-16 12:01:088.48 8.47 1.32%
ADTN 2025-12-16 13:01:088.51 8.50 1.81%
ADTN 2025-12-16 14:01:108.48 8.47 1.32%
ADTN 2025-12-16 15:01:118.52 8.51 1.93%
ADTN 2025-12-16 16:01:118.56 8.55 2.41%
ADTN 2025-12-16 17:01:118.62 0.00 2.77%
ADTN 2025-12-16 18:01:108.64 7.24 2.75%
ADTN 2025-12-16 21:01:140.00 0.00 2.75%
2025-12-17
ADTN 2025-12-17 05:01:188.68 8.52 2.75%
ADTN 2025-12-17 06:01:249.07 7.81 0.00%
ADTN 2025-12-17 07:01:189.07 8.52 0.00%
ADTN 2025-12-17 08:01:208.60 7.81 0.00%
ADTN 2025-12-17 09:01:159.07 7.81 0.00%
ADTN 2025-12-17 11:01:328.79 8.76 2.51%
ADTN 2025-12-17 12:01:168.59 8.58 0.00%
ADTN 2025-12-17 13:01:098.53 8.51 -0.72%
ADTN 2025-12-17 14:01:178.56 8.55 -0.24%
ADTN 2025-12-17 15:01:148.58 8.57 -0.12%
ADTN 2025-12-17 16:01:268.52 8.51 -0.96%
ADTN 2025-12-17 17:01:358.89 8.47 -1.67%
ADTN 2025-12-17 18:01:188.55 8.41 -1.63%
ADTN 2025-12-17 20:01:188.45 8.31 -1.63%
ADTN 2025-12-17 21:01:410.00 0.00 -1.63%
2025-12-18
ADTN 2025-12-18 05:01:148.72 7.45 -1.63%
ADTN 2025-12-18 06:01:168.70 8.40 -1.63%
ADTN 2025-12-18 07:01:128.59 8.39 -1.63%
ADTN 2025-12-18 08:01:178.59 8.36 -1.63%
ADTN 2025-12-18 09:01:108.58 8.36 -1.63%
ADTN 2025-12-18 10:01:118.61 8.42 1.86%
ADTN 2025-12-18 11:01:158.64 8.60 2.10%
ADTN 2025-12-18 13:01:078.72 8.69 3.03%
ADTN 2025-12-18 14:01:128.80 8.78 4.07%
ADTN 2025-12-18 15:01:188.67 8.65 2.56%
ADTN 2025-12-18 16:01:218.60 8.58 1.75%
ADTN 2025-12-18 17:01:148.89 7.99 1.75%
ADTN 2025-12-18 18:01:168.64 8.55 1.78%
ADTN 2025-12-18 21:01:250.00 0.00 1.78%
2025-12-19
ADTN 2025-12-19 05:01:218.78 7.45 1.78%
ADTN 2025-12-19 06:01:158.64 8.33 0.12%
ADTN 2025-12-19 07:01:098.58 8.33 0.12%
ADTN 2025-12-19 08:01:118.62 8.52 0.00%
ADTN 2025-12-19 09:01:068.64 7.71 0.00%
ADTN 2025-12-19 11:01:078.65 8.63 0.83%
ADTN 2025-12-19 12:01:348.62 8.60 0.36%
ADTN 2025-12-19 13:01:158.77 8.76 2.25%
ADTN 2025-12-19 14:01:368.72 8.69 1.66%
ADTN 2025-12-19 15:01:298.76 8.75 2.13%
ADTN 2025-12-19 16:01:208.76 8.75 2.01%
ADTN 2025-12-19 17:02:348.78 8.60 1.30%
ADTN 2025-12-19 18:01:188.78 8.60 1.28%
ADTN 2025-12-19 21:01:270.00 0.00 1.28%


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.