investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$ADTN: ADTRAN, Inc. - Common Stock
+
Network Infrastructure
,
IT infrastructure
,
Telecommunications
,
Equipment
Clear duplicates of prices
2026-06-05
ADTN
2026-06-05 01:01:07
0.00
0.00
-1.71%
ADTN
2026-06-05 04:00:52
17.31
16.80
-0.91%
ADTN
2026-06-05 05:01:02
17.38
17.05
-0.91%
ADTN
2026-06-05 06:01:00
17.23
16.71
-2.11%
ADTN
2026-06-05 07:00:58
18.68
17.02
-2.11%
ADTN
2026-06-05 08:00:57
17.14
16.77
-1.20%
ADTN
2026-06-05 09:01:02
17.09
16.76
-0.80%
ADTN
2026-06-05 10:00:57
16.50
16.44
-4.67%
ADTN
2026-06-05 11:01:11
16.36
16.32
-5.24%
ADTN
2026-06-05 12:01:38
15.85
15.83
-8.09%
ADTN
2026-06-05 13:01:02
15.73
15.68
-8.88%
ADTN
2026-06-05 14:01:06
15.58
15.56
-9.62%
ADTN
2026-06-05 15:01:22
15.33
15.28
-11.16%
ADTN
2026-06-05 16:01:01
17.10
14.03
-11.12%
ADTN
2026-06-05 17:01:03
17.10
15.35
-10.60%
ADTN
2026-06-05 19:01:13
15.20
14.00
-12.33%
ADTN
2026-06-05 20:00:58
0.00
0.00
-12.33%
2026-06-08
ADTN
2026-06-08 04:01:03
15.46
15.01
-12.33%
ADTN
2026-06-08 05:01:03
15.45
15.01
-0.81%
ADTN
2026-06-08 06:01:11
15.47
15.00
-0.81%
ADTN
2026-06-08 07:00:53
15.65
15.00
-1.62%
ADTN
2026-06-08 08:01:01
15.67
15.39
0.87%
ADTN
2026-06-08 09:01:03
15.70
15.37
1.33%
ADTN
2026-06-08 10:01:01
16.73
16.68
7.93%
ADTN
2026-06-08 11:00:57
16.96
16.95
9.38%
ADTN
2026-06-08 12:01:00
16.63
16.62
7.41%
ADTN
2026-06-08 13:00:59
16.34
16.32
5.73%
ADTN
2026-06-08 14:00:59
16.34
16.32
5.79%
ADTN
2026-06-08 15:01:02
16.18
16.17
4.81%
ADTN
2026-06-08 16:01:14
19.00
15.85
4.36%
ADTN
2026-06-08 17:01:04
19.00
15.85
5.21%
ADTN
2026-06-08 18:01:00
18.39
16.00
5.21%
ADTN
2026-06-08 19:00:59
18.61
15.93
5.21%
ADTN
2026-06-08 20:01:02
0.00
0.00
5.21%
2026-06-09
ADTN
2026-06-09 04:01:04
16.41
15.94
5.21%
ADTN
2026-06-09 05:01:01
16.46
14.78
0.98%
ADTN
2026-06-09 06:00:59
16.14
15.47
0.98%
ADTN
2026-06-09 07:01:01
16.31
15.63
0.98%
ADTN
2026-06-09 08:01:02
17.12
15.63
0.98%
ADTN
2026-06-09 09:00:56
17.10
15.82
2.48%
ADTN
2026-06-09 10:00:55
15.10
15.05
-6.06%
ADTN
2026-06-09 11:00:58
14.82
14.77
-7.88%
ADTN
2026-06-09 12:01:03
14.23
14.19
-11.79%
ADTN
2026-06-09 13:00:59
14.44
14.39
-10.42%
ADTN
2026-06-09 14:01:04
14.51
14.48
-9.84%
ADTN
2026-06-09 15:01:01
14.40
14.39
-10.49%
ADTN
2026-06-09 16:01:05
14.34
14.25
-10.92%
ADTN
2026-06-09 17:01:02
14.30
14.25
-10.92%
ADTN
2026-06-09 18:02:14
14.80
14.25
-10.92%
ADTN
2026-06-09 20:00:59
0.00
0.00
-10.99%
2026-06-10
ADTN
2026-06-10 04:01:00
15.42
12.81
-1.50%
ADTN
2026-06-10 05:01:02
14.21
13.96
-1.56%
ADTN
2026-06-10 06:00:58
14.19
13.81
-1.56%
ADTN
2026-06-10 07:00:58
14.35
12.79
-1.56%
ADTN
2026-06-10 08:00:57
14.18
14.00
-1.56%
ADTN
2026-06-10 09:00:59
15.10
14.01
0.31%
ADTN
2026-06-10 10:00:55
14.48
14.44
1.25%
ADTN
2026-06-10 11:00:57
14.69
14.61
2.31%
ADTN
2026-06-10 12:01:00
14.47
14.44
1.31%
ADTN
2026-06-10 13:00:59
14.56
14.50
1.81%
ADTN
2026-06-10 14:01:05
14.85
14.81
3.62%
ADTN
2026-06-10 15:01:03
14.76
14.74
3.12%
ADTN
2026-06-10 16:01:03
16.27
14.73
4.49%
ADTN
2026-06-10 18:01:02
16.27
14.03
4.21%
ADTN
2026-06-10 19:00:57
16.06
14.03
4.21%
ADTN
2026-06-10 20:01:09
0.00
0.00
4.21%
2026-06-11
ADTN
2026-06-11 04:01:02
15.38
14.95
0.84%
ADTN
2026-06-11 05:00:56
15.34
15.03
1.75%
ADTN
2026-06-11 06:00:59
15.29
15.03
1.47%
ADTN
2026-06-11 07:00:56
15.30
15.03
1.47%
ADTN
2026-06-11 08:00:54
15.20
15.05
1.47%
ADTN
2026-06-11 09:00:58
16.27
14.75
0.49%
ADTN
2026-06-11 10:00:56
14.73
14.69
-1.61%
ADTN
2026-06-11 11:00:57
14.84
14.80
-0.91%
ADTN
2026-06-11 12:00:58
14.80
14.77
-1.12%
ADTN
2026-06-11 13:00:56
14.71
14.67
-1.68%
ADTN
2026-06-11 14:01:05
14.98
14.95
0.14%
ADTN
2026-06-11 15:01:03
15.03
15.00
0.63%
ADTN
2026-06-11 16:01:08
16.65
14.00
1.74%
ADTN
2026-06-11 17:01:13
15.33
14.00
0.87%
ADTN
2026-06-11 18:01:04
15.15
14.00
0.87%
ADTN
2026-06-11 19:01:01
15.33
14.95
1.40%
ADTN
2026-06-11 20:01:07
0.00
0.00
1.40%
2026-06-12
ADTN
2026-06-12 04:01:22
15.40
15.11
-0.07%
ADTN
2026-06-12 05:00:57
15.30
14.97
0.27%
ADTN
2026-06-12 06:00:58
15.38
15.06
0.27%
ADTN
2026-06-12 07:00:57
15.32
13.84
0.27%
ADTN
2026-06-12 08:00:58
15.51
15.20
0.74%
ADTN
2026-06-12 09:01:04
15.66
15.20
0.27%
ADTN
2026-06-12 10:00:56
15.51
15.46
1.87%
ADTN
2026-06-12 11:01:02
15.49
15.46
1.94%
ADTN
2026-06-12 12:01:00
15.37
15.34
1.14%
ADTN
2026-06-12 13:00:59
15.47
15.43
1.74%
ADTN
2026-06-12 14:01:00
15.37
15.35
1.14%
ADTN
2026-06-12 15:00:58
15.31
15.28
0.74%
ADTN
2026-06-12 16:00:59
16.18
15.15
0.46%
ADTN
2026-06-12 17:01:02
16.18
15.15
2.04%
ADTN
2026-06-12 20:01:02
0.00
0.00
-0.20%
2026-06-15
ADTN
2026-06-15 04:01:03
15.51
15.20
1.64%
ADTN
2026-06-15 05:00:56
15.52
15.32
1.71%
ADTN
2026-06-15 06:00:58
15.64
15.32
1.71%
ADTN
2026-06-15 07:00:58
15.67
15.32
1.71%
ADTN
2026-06-15 08:00:58
16.80
15.56
0.86%
ADTN
2026-06-15 09:00:59
15.65
15.55
2.11%
ADTN
2026-06-15 10:00:58
15.16
15.15
-0.59%
ADTN
2026-06-15 11:01:05
14.88
14.85
-2.63%
ADTN
2026-06-15 12:01:06
15.08
15.06
-1.32%
ADTN
2026-06-15 13:01:08
15.06
15.03
-1.32%
ADTN
2026-06-15 14:00:59
15.11
15.09
-1.05%
ADTN
2026-06-15 15:00:57
15.18
15.16
-0.53%
ADTN
2026-06-15 16:01:00
15.58
14.81
-0.79%
ADTN
2026-06-15 17:01:07
15.58
14.81
-1.64%
ADTN
2026-06-15 20:00:58
0.00
0.00
-1.64%
2026-06-16
ADTN
2026-06-16 04:00:57
16.00
14.85
-1.64%
ADTN
2026-06-16 05:01:01
15.29
14.95
-0.33%
ADTN
2026-06-16 06:00:56
15.28
14.98
-0.33%
ADTN
2026-06-16 07:01:05
15.22
13.80
-0.33%
ADTN
2026-06-16 08:00:59
15.26
15.06
-0.26%
ADTN
2026-06-16 09:00:57
19.48
13.77
-0.39%
ADTN
2026-06-16 10:00:54
14.86
14.82
-1.90%
ADTN
2026-06-16 11:00:57
14.69
14.67
-2.95%
ADTN
2026-06-16 12:00:57
14.82
14.78
-2.10%
ADTN
2026-06-16 13:01:00
14.80
14.78
-2.16%
ADTN
2026-06-16 15:01:03
14.66
14.65
-3.21%
ADTN
2026-06-16 16:01:02
16.91
14.60
-2.18%
ADTN
2026-06-16 17:01:04
16.09
14.60
-2.18%
ADTN
2026-06-16 20:01:01
0.00
0.00
-2.18%
2026-06-17
ADTN
2026-06-17 04:01:05
14.94
13.77
-2.18%
ADTN
2026-06-17 05:00:55
16.21
14.80
-2.18%
ADTN
2026-06-17 06:01:00
14.97
14.80
-2.18%
ADTN
2026-06-17 07:01:06
14.99
14.80
0.20%
ADTN
2026-06-17 08:00:55
15.30
14.80
0.59%
ADTN
2026-06-17 09:01:00
15.32
14.81
0.59%
ADTN
2026-06-17 10:00:53
14.80
14.76
0.00%
ADTN
2026-06-17 11:00:56
15.16
15.12
2.31%
ADTN
2026-06-17 12:00:55
15.41
15.39
4.16%
ADTN
2026-06-17 13:01:02
15.60
15.56
5.29%
ADTN
2026-06-17 14:01:01
15.37
15.34
3.83%
ADTN
2026-06-17 15:01:02
15.47
15.36
4.30%
ADTN
2026-06-17 16:01:01
16.62
14.60
2.16%
ADTN
2026-06-17 17:01:03
16.62
14.60
1.49%
ADTN
2026-06-17 19:01:00
16.61
14.60
1.49%
ADTN
2026-06-17 20:01:01
0.00
0.00
1.49%
2026-06-18
ADTN
2026-06-18 04:01:00
15.57
15.19
1.49%
ADTN
2026-06-18 05:00:59
15.48
15.10
2.16%
ADTN
2026-06-18 06:00:57
16.60
15.13
0.54%
ADTN
2026-06-18 07:00:56
15.53
15.24
0.54%
ADTN
2026-06-18 08:00:59
17.35
14.60
0.54%
ADTN
2026-06-18 09:01:00
16.59
14.15
0.54%
ADTN
2026-06-18 10:00:56
15.56
15.47
2.84%
ADTN
2026-06-18 11:01:03
15.58
15.53
3.18%
ADTN
2026-06-18 12:01:01
15.30
15.27
1.42%
ADTN
2026-06-18 13:01:02
15.36
15.31
1.69%
ADTN
2026-06-18 14:01:07
15.33
15.31
1.69%
ADTN
2026-06-18 15:01:04
15.49
15.46
2.64%
ADTN
2026-06-18 16:01:05
15.55
13.86
0.60%
ADTN
2026-06-18 17:00:58
15.25
13.86
0.60%
ADTN
2026-06-18 18:01:08
15.25
15.15
0.60%
ADTN
2026-06-18 19:01:01
15.22
13.86
0.60%
ADTN
2026-06-18 20:01:16
0.00
0.00
0.60%
2026-06-22
ADTN
2026-06-22 04:01:18
15.39
15.14
0.20%
ADTN
2026-06-22 05:00:53
15.39
15.24
0.20%
ADTN
2026-06-22 06:00:58
15.44
15.24
0.73%
ADTN
2026-06-22 07:00:56
15.54
15.30
0.99%
ADTN
2026-06-22 08:00:55
15.40
15.30
0.99%
ADTN
2026-06-22 09:00:57
15.40
15.36
1.19%
ADTN
2026-06-22 10:00:57
15.21
15.18
0.00%
ADTN
2026-06-22 11:01:01
15.15
15.13
-0.20%
ADTN
2026-06-22 12:01:02
15.33
15.30
0.99%
ADTN
2026-06-22 13:01:02
15.53
15.50
2.39%
ADTN
2026-06-22 14:01:00
15.84
15.81
4.37%
ADTN
2026-06-22 15:03:58
15.64
15.62
3.05%
ADTN
2026-06-22 16:01:03
17.33
14.09
2.70%
ADTN
2026-06-22 17:01:05
17.33
14.09
2.17%
ADTN
2026-06-22 19:01:02
15.98
15.49
2.17%
ADTN
2026-06-22 20:01:01
0.00
0.00
2.17%
2026-06-23
ADTN
2026-06-23 04:00:57
15.31
15.06
2.17%
ADTN
2026-06-23 05:01:03
15.19
14.55
-3.29%
ADTN
2026-06-23 06:01:00
15.20
14.90
-3.49%
ADTN
2026-06-23 07:00:58
15.37
14.94
-2.44%
ADTN
2026-06-23 08:01:02
15.49
15.01
-2.44%
ADTN
2026-06-23 09:01:01
15.23
14.86
-3.69%
ADTN
2026-06-23 10:00:58
14.87
14.83
-4.74%
ADTN
2026-06-23 11:01:03
14.59
14.57
-6.59%
ADTN
2026-06-23 12:01:04
14.63
14.61
-6.26%
ADTN
2026-06-23 13:01:01
14.57
14.55
-6.65%
ADTN
2026-06-23 14:00:54
14.37
14.36
-8.04%
ADTN
2026-06-23 15:01:04
14.44
14.43
-7.51%
ADTN
2026-06-23 16:01:03
15.70
14.25
-7.06%
ADTN
2026-06-23 19:01:04
15.70
14.25
-5.52%
ADTN
2026-06-23 20:01:24
0.00
0.00
-5.33%
2026-06-24
ADTN
2026-06-24 04:01:09
14.65
14.48
-5.33%
ADTN
2026-06-24 05:00:58
14.68
14.48
-5.33%
ADTN
2026-06-24 06:01:03
14.70
14.48
-5.33%
ADTN
2026-06-24 07:00:54
14.68
14.28
-5.33%
ADTN
2026-06-24 08:00:54
14.94
14.11
-5.33%
ADTN
2026-06-24 09:00:54
14.93
14.11
1.35%
ADTN
2026-06-24 10:00:54
14.02
13.94
-3.40%
ADTN
2026-06-24 11:01:01
14.22
14.19
-1.67%
ADTN
2026-06-24 12:01:03
14.04
14.02
-2.76%
ADTN
2026-06-24 13:01:12
13.74
13.73
-4.75%
ADTN
2026-06-24 14:01:04
14.04
14.02
-2.76%
ADTN
2026-06-24 15:01:02
13.97
13.93
-3.40%
ADTN
2026-06-24 16:01:07
14.16
13.49
-3.46%
ADTN
2026-06-24 17:01:04
14.31
13.49
-3.46%
ADTN
2026-06-24 18:01:03
14.33
13.49
-3.46%
ADTN
2026-06-24 19:01:00
14.33
14.01
-3.46%
ADTN
2026-06-24 20:01:07
0.00
0.00
-3.46%
2026-06-25
ADTN
2026-06-25 04:01:05
14.16
14.00
-3.46%
ADTN
2026-06-25 05:01:00
14.26
14.00
-3.46%
ADTN
2026-06-25 06:01:06
14.27
13.93
-3.46%
ADTN
2026-06-25 07:00:58
14.23
13.92
-3.46%
ADTN
2026-06-25 08:01:01
14.37
13.98
-3.46%
ADTN
2026-06-25 09:00:57
14.39
13.65
-3.46%
ADTN
2026-06-25 10:00:57
13.86
13.81
-0.83%
ADTN
2026-06-25 11:01:14
13.82
13.78
-1.11%
ADTN
2026-06-25 12:00:58
14.06
14.01
0.55%
ADTN
2026-06-25 13:00:59
14.02
13.99
0.28%
ADTN
2026-06-25 14:01:01
14.15
14.12
1.17%
ADTN
2026-06-25 15:05:23
14.07
14.05
0.69%
ADTN
2026-06-25 16:00:57
14.79
12.55
0.64%
ADTN
2026-06-25 17:01:00
14.79
14.00
0.64%
ADTN
2026-06-25 18:01:05
14.79
13.78
0.29%
ADTN
2026-06-25 19:01:02
14.44
13.78
0.57%
ADTN
2026-06-25 20:01:05
0.00
0.00
1.50%
2026-06-26
ADTN
2026-06-26 04:01:01
13.94
13.70
1.50%
ADTN
2026-06-26 05:00:58
13.90
13.65
-2.15%
ADTN
2026-06-26 06:00:57
13.91
13.61
-2.15%
ADTN
2026-06-26 07:00:58
13.73
13.33
-2.15%
ADTN
2026-06-26 07:02:34
8-K Sec report
https://www.sec.gov/Archives/edgar/data/926282/000119312526283882/0001193125-26-283882-index.htm
8-K - ADTRAN Holdings, Inc. (0000926282) (Filer)
ADTN
2026-06-26 08:00:58
14.00
12.90
-2.58%
ADTN
2026-06-26 10:00:56
13.45
13.39
-4.37%
ADTN
2026-06-26 11:00:57
13.22
13.20
-5.87%
ADTN
2026-06-26 12:01:03
13.09
13.07
-6.81%
ADTN
2026-06-26 13:01:02
13.40
13.37
-4.58%
ADTN
2026-06-26 14:01:04
13.47
13.46
-4.08%
ADTN
2026-06-26 15:01:07
13.31
13.30
-5.16%
ADTN
2026-06-26 16:01:04
13.59
13.16
-3.63%
ADTN
2026-06-26 20:01:08
0.00
0.00
-3.63%
2026-06-29
ADTN
2026-06-29 04:00:56
13.63
13.27
-3.63%
ADTN
2026-06-29 05:00:58
13.62
13.27
0.78%
ADTN
2026-06-29 06:01:03
13.69
13.37
0.78%
ADTN
2026-06-29 07:01:08
13.81
13.42
0.78%
ADTN
2026-06-29 08:01:03
14.00
13.52
0.78%
ADTN
2026-06-29 09:01:01
14.00
13.42
0.78%
ADTN
2026-06-29 10:00:58
13.10
13.04
-3.06%
ADTN
2026-06-29 11:00:56
13.34
13.32
-1.28%
ADTN
2026-06-29 12:00:57
13.49
13.48
-0.21%
ADTN
2026-06-29 13:01:04
13.50
13.49
-0.07%
ADTN
2026-06-29 14:01:17
13.49
13.47
-0.14%
ADTN
2026-06-29 15:01:10
13.53
13.52
0.14%
ADTN
2026-06-29 16:01:12
14.79
13.20
1.78%
ADTN
2026-06-29 17:01:06
14.79
13.20
0.15%
ADTN
2026-06-29 20:01:12
0.00
0.00
0.15%
2026-06-30
ADTN
2026-06-30 04:01:26
13.92
13.55
0.15%
ADTN
2026-06-30 05:01:05
13.91
13.57
0.15%
ADTN
2026-06-30 06:01:03
13.80
13.57
0.15%
ADTN
2026-06-30 07:01:03
13.91
13.64
0.15%
ADTN
2026-06-30 08:00:58
14.17
13.76
2.14%
ADTN
2026-06-30 09:01:03
14.23
13.74
2.59%
ADTN
2026-06-30 10:01:05
14.03
13.99
1.85%
ADTN
2026-06-30 11:01:00
13.87
13.86
0.96%
ADTN
2026-06-30 12:01:06
13.82
13.80
0.52%
ADTN
2026-06-30 13:01:02
13.81
13.78
0.44%
ADTN
2026-06-30 14:00:56
13.83
13.82
0.67%
ADTN
2026-06-30 15:01:02
13.90
13.89
1.11%
ADTN
2026-06-30 16:01:05
14.86
13.75
1.16%
ADTN
2026-06-30 18:01:03
14.86
13.75
0.15%
ADTN
2026-06-30 19:01:07
14.46
13.75
0.15%
ADTN
2026-06-30 20:01:06
0.00
0.00
0.00%
2026-07-01
ADTN
2026-07-01 04:01:05
13.78
13.28
0.00%
ADTN
2026-07-01 05:01:00
13.85
13.30
0.00%
ADTN
2026-07-01 06:00:56
13.87
13.28
0.00%
ADTN
2026-07-01 07:01:01
13.88
13.50
0.00%
ADTN
2026-07-01 08:00:59
14.97
13.28
0.00%
ADTN
2026-07-01 09:00:56
13.99
13.28
0.00%
ADTN
2026-07-01 10:01:00
13.98
13.96
0.58%
ADTN
2026-07-01 11:00:59
13.87
13.85
-0.36%
ADTN
2026-07-01 12:00:59
13.78
13.76
-0.95%
ADTN
2026-07-01 13:00:57
13.79
13.77
-0.80%
ADTN
2026-07-01 14:01:05
13.62
13.61
-1.96%
ADTN
2026-07-01 15:00:55
13.58
13.55
-2.33%
ADTN
2026-07-01 16:00:58
13.88
13.44
-1.80%
ADTN
2026-07-01 19:01:02
13.88
13.44
-0.29%
ADTN
2026-07-01 20:01:05
0.00
0.00
-0.29%
2026-07-02
ADTN
2026-07-02 04:01:04
13.84
13.48
-0.29%
ADTN
2026-07-02 05:00:57
13.83
13.48
-0.29%
ADTN
2026-07-02 06:01:00
13.77
13.44
-0.29%
ADTN
2026-07-02 07:00:58
13.70
13.15
-0.29%
ADTN
2026-07-02 08:01:04
14.05
13.31
-0.29%
ADTN
2026-07-02 09:01:00
14.09
13.51
-0.29%
ADTN
2026-07-02 10:00:59
13.32
13.28
-2.37%
ADTN
2026-07-02 11:00:59
12.77
12.74
-6.33%
ADTN
2026-07-02 12:01:03
12.73
12.71
-6.55%
ADTN
2026-07-02 13:01:06
12.56
12.54
-7.77%
ADTN
2026-07-02 14:01:02
12.51
12.48
-8.27%
ADTN
2026-07-02 15:01:02
12.47
12.45
-8.42%
ADTN
2026-07-02 16:00:56
12.81
12.52
-7.62%
ADTN
2026-07-02 17:01:05
12.93
12.52
-7.62%
ADTN
2026-07-02 20:01:10
0.00
0.00
-7.62%
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.
