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



2025-04-09
ADTN 2025-04-09 01:00:400.00 0.00 -3.09%
ADTN 2025-04-09 04:00:390.00 7.22 -3.09%
ADTN 2025-04-09 05:00:358.43 6.96 -3.09%
ADTN 2025-04-09 06:00:378.36 7.09 -3.09%
ADTN 2025-04-09 07:00:368.35 6.65 -3.09%
ADTN 2025-04-09 08:00:398.35 6.93 -3.09%
ADTN 2025-04-09 09:00:397.84 6.65 -3.09%
ADTN 2025-04-09 10:00:397.39 7.35 2.01%
ADTN 2025-04-09 11:00:327.14 7.11 -1.61%
ADTN 2025-04-09 12:01:057.15 7.10 -1.48%
ADTN 2025-04-09 13:00:377.26 7.25 0.27%
ADTN 2025-04-09 14:00:358.32 8.27 14.09%
ADTN 2025-04-09 15:00:398.15 8.09 11.41%
ADTN 2025-04-09 16:00:408.47 7.26 12.89%
ADTN 2025-04-09 17:00:378.47 7.37 13.40%
ADTN 2025-04-09 18:00:408.47 8.05 13.40%
ADTN 2025-04-09 20:00:390.00 0.00 13.40%
2025-04-10
ADTN 2025-04-10 05:00:439.41 8.01 -0.28%
ADTN 2025-04-10 06:00:428.53 8.19 -0.41%
ADTN 2025-04-10 07:00:398.43 8.21 -0.41%
ADTN 2025-04-10 08:00:398.53 8.22 0.00%
ADTN 2025-04-10 09:00:408.24 7.92 -2.62%
ADTN 2025-04-10 10:00:487.89 7.86 -4.70%
ADTN 2025-04-10 11:00:487.81 7.75 -5.80%
ADTN 2025-04-10 12:00:437.64 7.59 -7.87%
ADTN 2025-04-10 13:00:477.58 7.55 -8.84%
ADTN 2025-04-10 14:00:467.64 7.61 -8.15%
ADTN 2025-04-10 15:00:407.60 7.58 -8.70%
ADTN 2025-04-10 16:00:399.41 7.26 -9.25%
ADTN 2025-04-10 17:00:409.00 7.26 -8.16%
ADTN 2025-04-10 20:00:440.00 0.00 -8.16%
2025-04-11
ADTN 2025-04-11 04:00:388.12 7.33 -8.16%
ADTN 2025-04-11 05:00:378.13 7.39 -1.58%
ADTN 2025-04-11 06:00:387.93 7.39 -1.58%
ADTN 2025-04-11 07:00:457.94 7.39 -1.58%
ADTN 2025-04-11 08:00:367.90 7.26 -1.58%
ADTN 2025-04-11 09:00:427.91 7.37 -1.58%
ADTN 2025-04-11 10:00:417.54 7.49 -0.73%
ADTN 2025-04-11 11:00:417.56 7.53 -0.24%
ADTN 2025-04-11 12:00:417.60 7.56 0.49%
ADTN 2025-04-11 13:00:387.64 7.61 0.85%
ADTN 2025-04-11 14:00:407.69 7.67 1.71%
ADTN 2025-04-11 15:00:397.63 7.62 0.97%
ADTN 2025-04-11 16:00:437.94 7.26 0.97%
ADTN 2025-04-11 17:00:367.94 7.26 1.06%
ADTN 2025-04-11 20:00:410.00 0.00 1.06%
2025-04-14
ADTN 2025-04-14 04:00:367.79 7.48 0.93%
ADTN 2025-04-14 05:00:397.79 7.51 0.93%
ADTN 2025-04-14 06:00:407.80 7.53 0.93%
ADTN 2025-04-14 07:00:347.79 7.53 0.93%
ADTN 2025-04-14 08:00:437.87 7.70 0.93%
ADTN 2025-04-14 09:00:417.84 7.70 0.93%
ADTN 2025-04-14 10:00:387.75 7.68 1.19%
ADTN 2025-04-14 11:00:417.71 7.68 0.93%
ADTN 2025-04-14 12:00:407.49 7.47 -1.99%
ADTN 2025-04-14 13:00:427.59 7.55 -0.66%
ADTN 2025-04-14 14:00:397.58 7.57 -0.53%
ADTN 2025-04-14 15:00:417.68 7.66 0.66%
ADTN 2025-04-14 16:00:367.94 7.26 -0.53%
ADTN 2025-04-14 17:00:388.00 7.55 -0.52%
ADTN 2025-04-14 20:00:340.00 0.00 -0.52%
2025-04-15
ADTN 2025-04-15 04:00:397.93 7.63 -0.52%
ADTN 2025-04-15 05:00:367.89 7.63 -0.52%
ADTN 2025-04-15 06:00:397.88 7.63 0.66%
ADTN 2025-04-15 07:00:447.85 7.57 0.66%
ADTN 2025-04-15 08:00:437.82 7.57 0.66%
ADTN 2025-04-15 09:00:377.74 7.49 -0.13%
ADTN 2025-04-15 10:00:417.79 7.77 2.62%
ADTN 2025-04-15 11:00:427.84 7.83 3.41%
ADTN 2025-04-15 12:00:397.82 7.81 3.15%
ADTN 2025-04-15 13:00:417.74 7.73 2.10%
ADTN 2025-04-15 14:00:377.70 7.69 1.44%
ADTN 2025-04-15 15:00:377.73 7.72 1.97%
ADTN 2025-04-15 16:00:377.80 7.34 1.57%
ADTN 2025-04-15 17:00:457.80 7.70 1.58%
ADTN 2025-04-15 18:00:387.80 7.26 1.58%
ADTN 2025-04-15 20:00:350.00 0.00 2.51%
2025-04-16
ADTN 2025-04-16 04:00:367.71 7.62 -1.06%
ADTN 2025-04-16 05:00:357.75 7.52 -1.06%
ADTN 2025-04-16 06:00:397.69 7.46 -1.06%
ADTN 2025-04-16 07:00:407.69 7.50 -1.06%
ADTN 2025-04-16 08:00:377.72 7.51 -1.06%
ADTN 2025-04-16 09:00:377.68 7.50 -1.06%
ADTN 2025-04-16 10:00:397.45 7.43 -3.56%
ADTN 2025-04-16 11:00:377.55 7.51 -2.37%
ADTN 2025-04-16 12:00:377.56 7.53 -2.11%
ADTN 2025-04-16 13:00:327.53 7.52 -2.37%
ADTN 2025-04-16 14:00:347.47 7.44 -3.30%
ADTN 2025-04-16 15:00:377.40 7.39 -4.09%
ADTN 2025-04-16 16:00:347.82 7.27 -3.17%
ADTN 2025-04-16 17:00:387.82 7.26 -3.25%
ADTN 2025-04-16 20:00:390.00 0.00 -3.25%
2025-04-17
ADTN 2025-04-17 04:00:337.70 7.42 -3.25%
ADTN 2025-04-17 05:00:397.71 7.47 -3.25%
ADTN 2025-04-17 06:00:407.67 7.47 -3.25%
ADTN 2025-04-17 07:00:397.69 7.47 -3.25%
ADTN 2025-04-17 08:00:357.76 7.47 -3.25%
ADTN 2025-04-17 09:00:357.67 7.41 -3.25%
ADTN 2025-04-17 10:00:387.41 7.39 -0.65%
ADTN 2025-04-17 11:00:367.35 7.33 -1.43%
ADTN 2025-04-17 12:00:347.41 7.39 -0.65%
ADTN 2025-04-17 13:00:347.48 7.47 0.39%
ADTN 2025-04-17 14:00:347.47 7.46 0.13%
ADTN 2025-04-17 15:00:327.43 7.41 -0.39%
ADTN 2025-04-17 16:00:377.82 7.27 -0.26%
ADTN 2025-04-17 17:00:357.82 7.26 -0.27%
ADTN 2025-04-17 18:00:357.82 7.37 -0.27%
ADTN 2025-04-17 19:00:387.82 7.26 -0.27%
ADTN 2025-04-17 20:00:380.00 0.00 -0.27%
2025-04-21
ADTN 2025-04-21 05:00:3711.88 5.49 -3.76%
ADTN 2025-04-21 07:00:318.52 7.26 -3.76%
ADTN 2025-04-21 08:00:438.00 7.26 -3.76%
ADTN 2025-04-21 10:00:387.16 7.12 -3.89%
ADTN 2025-04-21 11:00:417.13 7.12 -4.16%
ADTN 2025-04-21 12:00:397.18 7.16 -3.49%
ADTN 2025-04-21 13:00:387.15 7.14 -3.89%
ADTN 2025-04-21 14:00:417.08 7.05 -4.83%
ADTN 2025-04-21 15:00:427.14 7.13 -4.03%
ADTN 2025-04-21 16:00:417.20 7.05 -3.36%
ADTN 2025-04-21 17:00:388.00 7.19 -3.10%
ADTN 2025-04-21 19:00:408.00 7.19 -3.23%
ADTN 2025-04-21 20:00:390.00 0.00 -3.23%
2025-04-22
ADTN 2025-04-22 04:00:437.55 7.24 2.02%
ADTN 2025-04-22 05:00:407.53 7.27 2.02%
ADTN 2025-04-22 06:00:408.39 7.28 2.02%
ADTN 2025-04-22 07:00:427.38 7.28 2.02%
ADTN 2025-04-22 08:00:447.50 7.25 2.69%
ADTN 2025-04-22 09:00:397.49 7.25 2.69%
ADTN 2025-04-22 10:00:417.46 7.43 3.63%
ADTN 2025-04-22 11:00:417.32 7.31 1.75%
ADTN 2025-04-22 12:00:417.42 7.40 3.10%
ADTN 2025-04-22 13:00:457.47 7.46 3.77%
ADTN 2025-04-22 14:00:447.35 7.34 2.15%
ADTN 2025-04-22 15:00:407.44 7.43 3.36%
ADTN 2025-04-22 16:00:367.85 7.05 3.90%
ADTN 2025-04-22 17:00:428.41 7.03 4.04%
ADTN 2025-04-22 20:00:490.00 0.00 4.04%
2025-04-23
ADTN 2025-04-23 04:00:467.71 7.50 4.04%
ADTN 2025-04-23 05:00:467.71 7.51 2.65%
ADTN 2025-04-23 05:08:37
Adtran: Improving EPS Revisions But Better Profitability Needed
ADTN 2025-04-23 06:00:487.76 7.56 3.34%
ADTN 2025-04-23 07:00:447.74 7.56 3.34%
ADTN 2025-04-23 08:00:427.75 7.56 3.48%
ADTN 2025-04-23 10:00:457.97 7.90 6.41%
ADTN 2025-04-23 11:00:387.83 7.80 4.87%
ADTN 2025-04-23 12:00:477.69 7.68 2.92%
ADTN 2025-04-23 13:00:437.70 7.68 2.79%
ADTN 2025-04-23 14:00:477.63 7.61 2.09%
ADTN 2025-04-23 15:00:457.57 7.56 1.39%
ADTN 2025-04-23 16:00:508.41 7.40 0.56%
ADTN 2025-04-23 17:00:398.41 7.40 0.54%
ADTN 2025-04-23 20:00:410.00 0.00 0.54%
2025-04-24
ADTN 2025-04-24 04:00:397.81 7.51 0.67%
ADTN 2025-04-24 05:00:357.51 7.35 0.67%
ADTN 2025-04-24 06:58:57
8-K Sec report https://www.sec.gov/Archives/edgar/data/1703056/000170305625000068/0001703056-25-000068-index.htm
8-K - ADT Inc. (0001703056) (Filer)
ADTN 2025-04-24 07:00:417.52 7.35 0.67%
ADTN 2025-04-24 08:00:418.41 7.40 0.67%
ADTN 2025-04-24 09:00:417.59 7.40 0.67%
ADTN 2025-04-24 10:00:407.66 7.64 2.01%
ADTN 2025-04-24 11:00:447.72 7.68 2.54%
ADTN 2025-04-24 12:00:387.73 7.71 2.81%
ADTN 2025-04-24 13:00:407.81 7.79 3.88%
ADTN 2025-04-24 14:00:387.82 7.81 4.15%
ADTN 2025-04-24 15:00:397.78 7.77 3.61%
ADTN 2025-04-24 16:00:408.41 7.40 2.68%
ADTN 2025-04-24 16:43:47
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1703056/000170305625000069/0001703056-25-000069-index.htm
10-Q - ADT Inc. (0001703056) (Filer)
ADTN 2025-04-24 17:00:508.41 7.03 2.66%
ADTN 2025-04-24 20:00:420.00 0.00 2.66%
2025-04-25
ADTN 2025-04-25 04:00:487.75 7.47 2.66%
ADTN 2025-04-25 05:00:427.74 7.56 -0.13%
ADTN 2025-04-25 06:00:407.78 7.56 -0.13%
ADTN 2025-04-25 07:00:447.74 7.55 -0.13%
ADTN 2025-04-25 08:00:447.80 7.58 -0.13%
ADTN 2025-04-25 10:00:377.81 7.77 0.93%
ADTN 2025-04-25 11:00:387.86 7.83 1.86%
ADTN 2025-04-25 12:00:357.83 7.79 1.20%
ADTN 2025-04-25 13:00:367.85 7.82 1.73%
ADTN 2025-04-25 14:00:357.81 7.80 1.20%
ADTN 2025-04-25 15:00:377.84 7.82 1.60%
ADTN 2025-04-25 16:00:358.00 7.70 1.60%
ADTN 2025-04-25 17:00:388.00 7.60 1.56%
ADTN 2025-04-25 18:00:418.41 7.60 1.56%
ADTN 2025-04-25 20:00:400.00 0.00 1.56%
2025-04-29
ADTN 2025-04-29 11:00:477.83 7.81 0.13%
ADTN 2025-04-29 12:00:327.82 7.80 0.13%
ADTN 2025-04-29 13:00:337.83 7.82 0.38%
ADTN 2025-04-29 14:00:347.89 7.88 1.02%
ADTN 2025-04-29 15:00:397.86 7.85 0.77%
ADTN 2025-04-29 16:00:357.78 7.72 -0.64%
ADTN 2025-04-29 17:00:348.41 7.05 -0.64%
ADTN 2025-04-29 20:00:320.00 0.00 -0.64%
2025-04-30
ADTN 2025-04-30 04:00:357.81 7.52 -0.64%
ADTN 2025-04-30 05:00:367.79 7.51 -2.43%
ADTN 2025-04-30 06:00:357.74 7.51 -2.43%
ADTN 2025-04-30 08:00:327.77 7.60 -2.43%
ADTN 2025-04-30 09:00:367.59 7.50 -3.07%
ADTN 2025-04-30 10:00:357.55 7.51 -2.69%
ADTN 2025-04-30 11:00:327.58 7.56 -2.30%
ADTN 2025-04-30 12:00:367.62 7.61 -1.79%
ADTN 2025-04-30 13:00:297.60 7.58 -2.05%
ADTN 2025-04-30 14:00:357.65 7.64 -1.41%
ADTN 2025-04-30 15:00:357.64 7.63 -1.41%
ADTN 2025-04-30 16:00:347.68 7.62 -1.15%
ADTN 2025-04-30 17:00:337.72 7.03 -1.81%
ADTN 2025-04-30 20:00:380.00 0.00 -1.81%
2025-05-01
ADTN 2025-05-01 05:00:3511.39 6.41 -7.23%
ADTN 2025-05-01 06:00:3811.39 7.10 -7.23%
ADTN 2025-05-01 07:00:328.41 7.10 -7.23%
ADTN 2025-05-01 08:00:408.41 7.18 -7.23%
ADTN 2025-05-01 10:00:347.93 7.84 2.58%
ADTN 2025-05-01 11:00:347.93 7.91 3.35%
ADTN 2025-05-01 12:00:387.86 7.84 2.45%
ADTN 2025-05-01 13:00:347.83 7.82 2.06%
ADTN 2025-05-01 14:00:377.84 7.83 2.32%
ADTN 2025-05-01 15:00:357.89 7.87 2.84%
ADTN 2025-05-01 16:00:357.82 7.77 1.94%
ADTN 2025-05-01 17:00:357.95 7.10 1.70%
ADTN 2025-05-01 20:00:350.00 0.00 1.70%
2025-05-02
ADTN 2025-05-02 04:00:387.74 7.52 1.70%
ADTN 2025-05-02 05:00:358.66 7.54 -0.39%
ADTN 2025-05-02 06:00:477.86 7.61 -0.52%
ADTN 2025-05-02 07:00:367.84 7.60 -0.52%
ADTN 2025-05-02 08:00:367.85 7.58 -0.52%
ADTN 2025-05-02 09:00:347.95 7.61 -1.04%
ADTN 2025-05-02 10:00:337.90 7.85 1.17%
ADTN 2025-05-02 11:00:347.87 7.86 1.04%
ADTN 2025-05-02 12:00:377.91 7.89 1.44%
ADTN 2025-05-02 13:00:377.97 7.95 2.22%
ADTN 2025-05-02 14:00:357.95 7.94 2.09%
ADTN 2025-05-02 15:00:387.94 7.93 1.83%
ADTN 2025-05-02 16:00:388.00 7.60 1.17%
ADTN 2025-05-02 17:00:388.00 7.09 1.16%
ADTN 2025-05-02 20:00:420.00 0.00 1.16%
2025-05-05
ADTN 2025-05-05 04:00:378.07 7.80 1.16%
ADTN 2025-05-05 05:00:378.00 7.74 0.13%
ADTN 2025-05-05 06:00:327.89 7.83 0.13%
ADTN 2025-05-05 07:00:417.89 7.77 0.13%
ADTN 2025-05-05 08:00:347.89 7.80 0.13%
ADTN 2025-05-05 10:00:377.88 7.86 -0.13%
ADTN 2025-05-05 11:00:337.92 7.90 0.39%
ADTN 2025-05-05 12:00:337.93 7.91 0.51%
ADTN 2025-05-05 13:00:337.95 7.93 0.77%
ADTN 2025-05-05 14:00:367.96 7.94 0.90%
ADTN 2025-05-05 15:00:357.97 7.96 1.03%
ADTN 2025-05-05 16:00:377.93 7.87 0.13%
ADTN 2025-05-05 17:00:358.41 7.03 0.25%
ADTN 2025-05-05 20:00:370.00 0.00 0.25%
2025-05-06
ADTN 2025-05-06 04:00:407.80 7.66 0.25%
ADTN 2025-05-06 05:00:347.81 7.64 0.25%
ADTN 2025-05-06 06:00:367.79 7.62 0.25%
ADTN 2025-05-06 07:00:377.81 7.65 0.25%
ADTN 2025-05-06 08:00:377.81 7.62 0.25%
ADTN 2025-05-06 09:00:387.81 7.63 0.25%
ADTN 2025-05-06 10:00:377.70 7.68 -2.66%
ADTN 2025-05-06 11:00:317.73 7.72 -2.28%
ADTN 2025-05-06 12:00:367.79 7.78 -1.40%
ADTN 2025-05-06 13:00:357.73 7.72 -2.28%
ADTN 2025-05-06 14:00:407.74 7.72 -2.16%
ADTN 2025-05-06 15:00:357.77 7.76 -1.65%
ADTN 2025-05-06 16:00:387.77 7.71 -1.90%
ADTN 2025-05-06 17:00:407.77 7.07 -1.90%
ADTN 2025-05-06 18:00:408.41 7.07 -1.90%
ADTN 2025-05-06 20:00:400.00 0.00 -1.90%
2025-05-07
ADTN 2025-05-07 04:00:407.88 7.59 -1.90%
ADTN 2025-05-07 05:00:397.83 7.61 -1.90%
ADTN 2025-05-07 06:00:397.83 7.62 -1.90%
ADTN 2025-05-07 07:00:418.41 7.62 -1.90%
ADTN 2025-05-07 08:00:417.84 7.66 -1.90%
ADTN 2025-05-07 09:00:397.84 7.76 -1.90%
ADTN 2025-05-07 10:00:377.80 7.79 0.63%
ADTN 2025-05-07 11:00:347.67 7.65 -1.01%
ADTN 2025-05-07 12:00:387.73 7.71 -0.38%
ADTN 2025-05-07 13:00:367.75 7.74 0.00%
ADTN 2025-05-07 14:00:317.77 7.76 0.13%
ADTN 2025-05-07 15:00:397.85 7.84 1.39%
ADTN 2025-05-07 16:00:378.41 7.40 3.04%
ADTN 2025-05-07 17:00:378.41 6.65 2.66%
ADTN 2025-05-07 19:00:387.80 6.65 2.66%
ADTN 2025-05-07 20:00:390.00 0.00 2.66%
2025-05-08
ADTN 2025-05-08 05:00:377.80 7.68 2.66%
ADTN 2025-05-08 06:00:367.79 7.59 2.66%
ADTN 2025-05-08 07:00:378.20 7.03 2.66%
ADTN 2025-05-08 08:00:357.79 7.64 0.00%
ADTN 2025-05-08 09:00:327.79 7.56 -2.53%
ADTN 2025-05-08 10:00:327.76 7.73 -2.41%
ADTN 2025-05-08 11:00:337.57 7.55 -4.81%
ADTN 2025-05-08 12:00:297.63 7.59 -4.18%
ADTN 2025-05-08 13:00:337.60 7.59 -4.56%
ADTN 2025-05-08 14:00:387.74 7.72 -2.66%
ADTN 2025-05-08 15:00:377.64 7.62 -4.05%
ADTN 2025-05-08 16:00:337.71 7.70 -2.91%
ADTN 2025-05-08 17:00:308.00 7.51 -3.02%
ADTN 2025-05-08 18:00:338.00 7.35 -1.13%
ADTN 2025-05-08 19:00:358.41 7.35 -1.13%
ADTN 2025-05-08 20:00:380.00 0.00 -1.13%


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.