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



2024-11-22
ADTN 2024-11-22 03:00:578.58 8.00 5.56%
ADTN 2024-11-22 06:00:588.58 7.92 5.56%
ADTN 2024-11-22 09:00:568.58 8.00 0.00%
ADTN 2024-11-22 11:00:538.46 8.43 3.62%
ADTN 2024-11-22 12:00:488.63 8.62 6.08%
ADTN 2024-11-22 13:00:548.61 8.60 5.69%
ADTN 2024-11-22 14:00:548.64 8.63 6.21%
ADTN 2024-11-22 15:00:548.62 8.61 5.95%
ADTN 2024-11-22 16:00:568.64 8.63 6.08%
ADTN 2024-11-22 17:01:028.63 8.62 5.95%
ADTN 2024-11-22 18:00:578.75 8.11 5.64%
ADTN 2024-11-22 21:01:028.75 8.11 7.11%
2024-11-25
ADTN 2024-11-25 00:01:130.00 0.00 7.11%
ADTN 2024-11-25 06:01:019.56 8.50 1.59%
ADTN 2024-11-25 07:01:049.56 8.46 1.59%
ADTN 2024-11-25 08:00:599.56 8.54 1.59%
ADTN 2024-11-25 09:00:558.75 8.57 0.00%
ADTN 2024-11-25 10:00:558.75 8.59 0.98%
ADTN 2024-11-25 11:00:538.78 8.77 1.84%
ADTN 2024-11-25 12:00:598.99 8.97 4.53%
ADTN 2024-11-25 13:00:598.82 8.81 2.33%
ADTN 2024-11-25 14:01:018.79 8.78 2.08%
ADTN 2024-11-25 15:01:028.74 8.73 1.35%
ADTN 2024-11-25 16:00:588.75 8.74 1.47%
ADTN 2024-11-25 17:00:548.69 8.68 0.86%
ADTN 2024-11-25 18:00:538.96 8.64 0.70%
ADTN 2024-11-25 19:00:518.96 7.71 0.70%
2024-11-26
ADTN 2024-11-26 06:00:569.63 8.42 0.70%
ADTN 2024-11-26 07:00:599.50 8.35 0.70%
ADTN 2024-11-26 08:00:569.56 8.47 0.70%
ADTN 2024-11-26 09:01:009.60 8.48 0.00%
ADTN 2024-11-26 10:00:538.90 8.39 0.00%
ADTN 2024-11-26 11:01:008.41 8.37 -3.36%
ADTN 2024-11-26 12:00:548.47 8.46 -2.55%
ADTN 2024-11-26 13:00:498.54 8.53 -1.62%
ADTN 2024-11-26 14:00:528.65 8.64 -0.46%
ADTN 2024-11-26 15:00:528.67 8.66 -0.23%
ADTN 2024-11-26 16:00:528.64 8.63 -0.46%
ADTN 2024-11-26 17:00:538.59 8.58 -0.70%
ADTN 2024-11-26 18:00:539.60 8.55 -1.27%
ADTN 2024-11-26 19:00:579.60 6.91 -1.27%
ADTN 2024-11-26 20:00:539.60 8.40 -1.27%
ADTN 2024-11-26 21:01:068.68 6.91 -1.27%
ADTN 2024-11-26 22:01:009.60 8.40 -1.27%
2024-11-27
ADTN 2024-11-27 06:00:539.53 8.37 -1.27%
ADTN 2024-11-27 08:00:519.54 8.35 -1.27%
ADTN 2024-11-27 09:00:589.54 8.40 0.00%
ADTN 2024-11-27 10:00:518.80 8.40 0.00%
ADTN 2024-11-27 11:00:538.59 8.56 0.00%
ADTN 2024-11-27 12:00:548.30 8.29 -3.11%
ADTN 2024-11-27 13:00:568.36 8.35 -2.42%
ADTN 2024-11-27 14:01:048.45 8.44 -1.38%
ADTN 2024-11-27 16:00:568.45 8.44 -1.50%
ADTN 2024-11-27 17:00:558.40 8.39 -2.07%
ADTN 2024-11-27 18:00:558.53 8.23 -2.10%
ADTN 2024-11-27 19:00:518.53 7.06 -2.10%
2024-11-28
ADTN 2024-11-28 22:00:580.00 0.00 -2.10%
2024-11-29
ADTN 2024-11-29 06:00:579.33 8.23 -2.10%
ADTN 2024-11-29 07:00:599.33 8.20 -2.10%
ADTN 2024-11-29 09:00:509.15 8.43 0.00%
ADTN 2024-11-29 10:00:568.52 8.44 0.00%
ADTN 2024-11-29 11:01:008.46 8.44 0.70%
ADTN 2024-11-29 12:00:508.45 8.44 0.70%
ADTN 2024-11-29 13:00:508.42 8.41 0.12%
ADTN 2024-11-29 14:00:518.50 8.49 1.28%
ADTN 2024-11-29 15:00:479.48 7.55 1.55%
ADTN 2024-11-29 17:00:539.53 7.49 1.55%
ADTN 2024-11-29 19:00:520.00 0.00 1.55%
2024-12-02
ADTN 2024-12-02 06:01:019.62 8.42 1.55%
ADTN 2024-12-02 09:00:578.75 8.42 0.00%
ADTN 2024-12-02 10:00:548.75 8.37 0.00%
ADTN 2024-12-02 11:01:008.41 8.37 -1.07%
ADTN 2024-12-02 12:01:008.35 8.34 -1.79%
ADTN 2024-12-02 13:00:528.36 8.35 -1.79%
ADTN 2024-12-02 14:00:578.45 8.44 -0.60%
ADTN 2024-12-02 15:00:528.56 8.55 0.60%
ADTN 2024-12-02 16:00:568.61 8.60 1.31%
ADTN 2024-12-02 17:00:508.65 8.64 1.67%
ADTN 2024-12-02 18:00:559.45 8.61 1.76%
ADTN 2024-12-02 20:01:039.45 8.48 1.76%
2024-12-03
ADTN 2024-12-03 06:00:579.69 8.45 1.76%
ADTN 2024-12-03 07:00:519.60 8.52 1.76%
ADTN 2024-12-03 09:00:538.80 8.34 0.00%
ADTN 2024-12-03 10:00:568.80 8.37 0.00%
ADTN 2024-12-03 11:00:518.63 8.59 -0.35%
ADTN 2024-12-03 12:00:558.65 8.64 0.00%
ADTN 2024-12-03 13:00:518.66 8.65 0.12%
ADTN 2024-12-03 14:00:528.67 8.66 0.12%
ADTN 2024-12-03 15:00:528.65 8.64 -0.12%
ADTN 2024-12-03 16:00:578.67 8.66 0.12%
ADTN 2024-12-03 17:00:568.60 8.59 -0.59%
ADTN 2024-12-03 18:01:0010.37 8.46 -0.23%
ADTN 2024-12-03 19:00:5610.37 6.91 -0.23%
2024-12-04
ADTN 2024-12-04 06:00:5310.37 8.53 -0.23%
ADTN 2024-12-04 07:00:4910.37 8.54 -0.23%
ADTN 2024-12-04 09:00:508.69 8.51 0.00%
ADTN 2024-12-04 10:00:518.69 8.45 0.00%
ADTN 2024-12-04 11:00:568.73 8.69 1.04%
ADTN 2024-12-04 12:00:588.73 8.72 1.16%
ADTN 2024-12-04 13:00:578.67 8.66 0.35%
ADTN 2024-12-04 14:00:568.65 8.64 0.12%
ADTN 2024-12-04 15:00:518.64 8.63 0.12%
ADTN 2024-12-04 16:01:038.70 8.69 0.81%
ADTN 2024-12-04 17:00:538.72 8.71 0.92%
ADTN 2024-12-04 18:00:539.51 8.60 1.62%
ADTN 2024-12-04 19:00:539.51 7.54 1.62%
2024-12-05
ADTN 2024-12-05 06:00:549.76 8.56 -1.97%
ADTN 2024-12-05 07:00:589.76 8.57 -1.97%
ADTN 2024-12-05 09:00:5310.32 8.57 0.00%
ADTN 2024-12-05 10:00:5510.32 8.60 0.00%
ADTN 2024-12-05 11:00:538.55 8.52 -2.78%
ADTN 2024-12-05 12:00:548.51 8.49 -3.24%
ADTN 2024-12-05 13:01:248.59 8.58 -2.20%
ADTN 2024-12-05 14:00:538.54 8.53 -2.67%
ADTN 2024-12-05 15:01:008.49 8.48 -3.36%
ADTN 2024-12-05 16:00:548.52 8.51 -2.90%
ADTN 2024-12-05 17:00:558.40 8.39 -4.40%
ADTN 2024-12-05 18:00:568.42 8.36 -4.22%
ADTN 2024-12-05 19:00:579.71 7.00 -4.22%
ADTN 2024-12-05 20:00:599.71 7.00 -2.85%
2024-12-06
ADTN 2024-12-06 06:00:519.49 8.34 -2.85%
ADTN 2024-12-06 09:00:559.49 8.34 0.00%
ADTN 2024-12-06 10:00:579.48 8.37 0.00%
ADTN 2024-12-06 11:00:538.40 8.35 -0.46%
ADTN 2024-12-06 12:00:518.49 8.48 0.91%
ADTN 2024-12-06 13:00:558.42 8.41 0.11%
ADTN 2024-12-06 14:00:508.46 8.45 0.68%
ADTN 2024-12-06 15:00:518.44 8.43 0.46%
ADTN 2024-12-06 16:01:018.48 8.47 0.91%
ADTN 2024-12-06 17:00:578.45 8.44 0.57%
ADTN 2024-12-06 18:01:019.65 8.24 0.36%
2024-12-09
ADTN 2024-12-09 00:01:100.00 0.00 0.36%
ADTN 2024-12-09 06:00:588.80 8.40 0.36%
ADTN 2024-12-09 07:00:548.81 8.40 0.36%
ADTN 2024-12-09 08:01:2510.37 8.40 0.36%
ADTN 2024-12-09 09:00:559.68 7.98 0.00%
ADTN 2024-12-09 10:00:569.71 8.01 0.00%
ADTN 2024-12-09 12:00:558.59 8.56 1.55%
ADTN 2024-12-09 13:00:508.66 8.65 2.62%
ADTN 2024-12-09 14:01:008.63 8.62 2.38%
ADTN 2024-12-09 15:00:598.70 8.69 3.21%
ADTN 2024-12-09 16:01:028.63 8.62 2.26%
ADTN 2024-12-09 17:00:568.63 8.62 2.38%
ADTN 2024-12-09 18:00:599.65 7.81 1.78%
ADTN 2024-12-09 19:01:029.65 7.74 1.78%
2024-12-10
ADTN 2024-12-10 06:00:489.56 8.41 1.78%
ADTN 2024-12-10 08:00:4910.36 8.45 1.78%
ADTN 2024-12-10 09:00:579.71 8.47 0.00%
ADTN 2024-12-10 10:00:579.71 8.50 0.00%
ADTN 2024-12-10 11:00:578.53 8.50 -0.83%
ADTN 2024-12-10 12:00:588.50 8.49 -0.95%
ADTN 2024-12-10 13:00:598.52 8.51 -0.83%
ADTN 2024-12-10 14:00:538.51 8.50 -0.83%
ADTN 2024-12-10 15:00:548.57 8.56 -0.24%
ADTN 2024-12-10 16:01:018.51 8.50 -0.83%
ADTN 2024-12-10 17:00:598.52 8.51 -0.71%
ADTN 2024-12-10 18:01:009.71 8.39 -0.23%
ADTN 2024-12-10 19:00:549.71 7.40 -0.23%
ADTN 2024-12-10 21:00:579.65 7.74 0.00%
ADTN 2024-12-10 22:01:070.00 0.00 -0.23%
2024-12-11
ADTN 2024-12-11 06:01:099.44 8.36 -0.23%
ADTN 2024-12-11 07:00:559.35 8.36 -0.23%
ADTN 2024-12-11 08:01:009.25 8.36 -0.23%
ADTN 2024-12-11 09:00:589.46 8.36 0.00%
ADTN 2024-12-11 10:01:019.47 8.36 0.00%
ADTN 2024-12-11 11:00:538.54 8.53 -0.23%
ADTN 2024-12-11 12:00:558.57 8.56 0.00%
ADTN 2024-12-11 13:00:548.67 8.66 1.17%
ADTN 2024-12-11 14:00:568.69 8.68 1.40%
ADTN 2024-12-11 15:00:518.77 8.76 2.33%
ADTN 2024-12-11 16:00:568.80 8.79 2.80%
ADTN 2024-12-11 17:00:548.71 8.70 1.75%
ADTN 2024-12-11 18:00:529.93 8.50 1.29%
ADTN 2024-12-11 19:00:569.93 7.49 1.29%
ADTN 2024-12-11 20:00:569.93 7.16 1.29%
ADTN 2024-12-11 21:00:599.93 7.17 1.29%
ADTN 2024-12-11 22:01:099.93 7.16 1.29%
2024-12-12
ADTN 2024-12-12 06:03:439.58 8.38 1.29%
ADTN 2024-12-12 08:01:009.58 8.39 1.29%
ADTN 2024-12-12 09:01:069.55 8.38 0.00%
ADTN 2024-12-12 10:00:529.00 8.60 1.52%
ADTN 2024-12-12 11:00:578.97 8.91 3.27%
ADTN 2024-12-12 12:00:508.91 8.89 2.69%
ADTN 2024-12-12 13:00:548.80 8.78 1.40%
ADTN 2024-12-12 14:00:598.95 8.94 3.27%
ADTN 2024-12-12 15:00:579.10 9.09 5.02%
ADTN 2024-12-12 16:00:559.02 9.01 3.97%
ADTN 2024-12-12 17:00:488.82 8.81 1.64%
ADTN 2024-12-12 18:01:049.23 8.69 2.19%
ADTN 2024-12-12 19:01:039.23 7.63 2.19%
ADTN 2024-12-12 20:01:029.23 7.13 -1.04%
ADTN 2024-12-12 22:01:080.00 0.00 -1.04%
2024-12-13
ADTN 2024-12-13 06:01:069.46 9.00 2.08%
ADTN 2024-12-13 07:00:539.46 8.77 2.08%
ADTN 2024-12-13 08:00:529.46 3.62 2.08%
ADTN 2024-12-13 09:00:589.05 8.92 0.00%
ADTN 2024-12-13 10:01:009.05 8.66 0.00%
ADTN 2024-12-13 11:00:558.52 8.51 -4.15%
ADTN 2024-12-13 12:00:568.62 8.61 -2.88%
ADTN 2024-12-13 13:00:528.73 8.72 -1.61%
ADTN 2024-12-13 14:00:538.60 8.59 -3.00%
ADTN 2024-12-13 16:00:578.56 8.55 -3.46%
ADTN 2024-12-13 17:00:508.55 8.54 -3.69%
ADTN 2024-12-13 18:00:509.05 8.37 -3.61%
ADTN 2024-12-13 19:00:519.05 7.13 -3.61%
2024-12-16
ADTN 2024-12-16 00:01:140.00 0.00 -3.61%
ADTN 2024-12-16 06:00:5810.37 8.34 -3.61%
ADTN 2024-12-16 07:00:5510.37 8.37 -3.61%
ADTN 2024-12-16 08:00:5010.37 8.35 -3.61%
ADTN 2024-12-16 09:00:529.81 8.37 0.00%
ADTN 2024-12-16 11:01:078.72 8.69 1.92%
ADTN 2024-12-16 12:00:508.64 8.63 1.02%
ADTN 2024-12-16 13:00:508.52 8.51 0.00%
ADTN 2024-12-16 14:00:578.50 8.49 -0.45%
ADTN 2024-12-16 15:00:538.60 8.59 0.68%
ADTN 2024-12-16 16:01:018.61 8.59 0.68%
ADTN 2024-12-16 17:01:048.69 8.68 1.69%
ADTN 2024-12-16 18:01:089.81 8.44 -1.05%
ADTN 2024-12-16 19:00:509.81 7.17 -1.05%
2024-12-17
ADTN 2024-12-17 06:01:289.56 8.51 -1.05%
ADTN 2024-12-17 07:04:329.56 8.44 -1.05%
ADTN 2024-12-17 09:01:059.56 8.54 0.00%
ADTN 2024-12-17 10:00:478.58 8.48 0.00%
ADTN 2024-12-17 11:00:558.57 8.46 0.00%
ADTN 2024-12-17 13:00:518.39 8.38 -2.69%
ADTN 2024-12-17 15:00:588.43 8.42 -2.11%
ADTN 2024-12-17 16:00:518.46 8.45 -1.76%
ADTN 2024-12-17 17:00:528.43 8.42 -2.22%
ADTN 2024-12-17 18:00:498.50 8.24 -2.44%
ADTN 2024-12-17 18:09:55
8-K Sec report https://www.sec.gov/Archives/edgar/data/1703056/000170305624000117/0001703056-24-000117-index.htm
8-K - ADT Inc. (0001703056) (Filer)
ADTN 2024-12-17 19:00:518.50 7.39 -2.44%
2024-12-18
ADTN 2024-12-18 06:01:039.55 8.11 -2.44%
ADTN 2024-12-18 07:00:549.55 8.15 -2.44%
ADTN 2024-12-18 08:02:269.55 8.16 -2.44%
ADTN 2024-12-18 09:00:549.55 8.16 0.00%
ADTN 2024-12-18 10:01:009.55 8.18 0.00%
ADTN 2024-12-18 11:00:548.59 8.58 2.21%
ADTN 2024-12-18 12:00:538.83 8.82 4.88%
ADTN 2024-12-18 13:00:458.67 8.66 3.02%
ADTN 2024-12-18 14:00:508.71 8.70 3.48%
ADTN 2024-12-18 15:00:578.72 8.69 3.48%
ADTN 2024-12-18 16:01:078.50 8.49 1.28%
ADTN 2024-12-18 17:01:028.32 8.31 -1.05%
ADTN 2024-12-18 18:00:538.88 7.96 -3.33%
ADTN 2024-12-18 19:00:568.88 7.06 -4.17%
ADTN 2024-12-18 20:00:588.81 6.91 -4.17%
ADTN 2024-12-18 21:01:078.88 6.91 -4.17%
2024-12-19
ADTN 2024-12-19 06:00:5810.37 8.18 0.83%
ADTN 2024-12-19 09:01:019.81 8.21 0.00%
ADTN 2024-12-19 10:00:589.81 8.22 0.00%
ADTN 2024-12-19 11:00:558.43 8.38 3.45%
ADTN 2024-12-19 12:00:518.44 8.43 3.69%
ADTN 2024-12-19 14:00:568.30 8.29 2.14%
ADTN 2024-12-19 15:00:538.35 8.34 2.74%
ADTN 2024-12-19 17:00:568.37 8.36 2.86%
ADTN 2024-12-19 18:00:559.53 8.23 3.33%
ADTN 2024-12-19 19:00:529.81 6.91 3.33%
2024-12-20
ADTN 2024-12-20 06:00:539.55 8.06 3.33%
ADTN 2024-12-20 07:00:579.55 7.99 3.33%
ADTN 2024-12-20 09:01:088.50 8.05 0.00%
ADTN 2024-12-20 10:00:528.50 8.04 0.00%
ADTN 2024-12-20 11:00:558.33 8.30 -0.99%
ADTN 2024-12-20 12:01:358.47 8.46 0.86%
ADTN 2024-12-20 13:01:098.48 8.47 0.86%
ADTN 2024-12-20 14:00:478.45 8.44 0.74%
ADTN 2024-12-20 15:00:558.34 8.33 -0.62%
ADTN 2024-12-20 16:00:588.36 8.35 -0.37%
ADTN 2024-12-20 17:00:528.18 8.17 -2.96%
ADTN 2024-12-20 18:00:549.22 8.03 -2.38%
ADTN 2024-12-20 19:00:579.22 6.91 -2.38%


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.