| ADTN | 1970-01-01 03:00:00 | 12.69 | 12.00 | 0.24% |
| ADTN | 2020-11-12 15:00:05 | 12.69 | 12.00 | 0.24% |
| ADTN | 2020-11-12 16:00:05 | 12.85 | 11.59 | 0.24% |
| ADTN | 2020-11-12 17:00:06 | 12.63 | 12.42 | -0.08% |
| ADTN | 2020-11-12 18:00:06 | 12.52 | 12.48 | 0.00% |
| ADTN | 2020-11-12 19:00:06 | 12.42 | 12.39 | -0.96% |
| ADTN | 2020-11-12 20:00:05 | 12.32 | 12.25 | -1.92% |
| ADTN | 2020-11-12 21:00:05 | 12.33 | 12.30 | -1.28% |
| ADTN | 2020-11-12 22:00:06 | 12.34 | 12.31 | -1.28% |
| ADTN | 2020-11-12 23:00:05 | 12.33 | 12.32 | -1.52% |
| ADTN | 2020-11-13 01:00:17 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 02:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 03:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 04:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 05:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 06:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 07:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 08:00:06 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 09:00:06 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 10:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 11:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 12:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 13:00:06 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 14:00:05 | 12.72 | 12.00 | -0.56% |
| ADTN | 2020-11-13 15:00:06 | 199999.99 | 0.01 | -0.56% |
| ADTN | 2020-11-13 16:00:05 | 12.81 | 11.75 | -0.56% |
| ADTN | 2020-11-13 17:00:06 | 12.70 | 12.66 | 2.92% |
| ADTN | 2020-11-13 18:00:05 | 12.34 | 12.31 | 0.08% |
| ADTN | 2020-11-13 19:00:05 | 12.41 | 12.38 | 0.57% |
| ADTN | 2020-11-13 20:00:05 | 12.28 | 12.25 | -0.41% |
| ADTN | 2020-11-13 21:00:05 | 12.31 | 12.28 | -0.16% |
| ADTN | 2020-11-13 22:00:05 | 12.57 | 12.52 | 1.87% |
| ADTN | 2020-11-13 23:00:05 | 12.65 | 12.63 | 2.60% |
| ADTN | 2020-11-14 01:00:16 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 02:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 03:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 04:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 05:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 06:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 07:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 08:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 09:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 10:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 11:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 12:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 13:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 14:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 15:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 16:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 17:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 18:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 19:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 20:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 21:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 22:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-14 23:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 01:00:25 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 02:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 03:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 04:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 05:00:04 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 06:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 07:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 08:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 09:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 10:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 11:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 12:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 13:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 14:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 15:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 16:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 17:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 18:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 19:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 20:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 21:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 22:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-15 23:00:07 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 01:00:22 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 02:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 03:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 04:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 05:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 06:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 07:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 08:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 09:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 10:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 11:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 12:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 13:00:06 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 14:00:05 | 12.80 | 12.00 | 1.20% |
| ADTN | 2020-11-16 15:00:05 | 199999.99 | 0.01 | 1.20% |
| ADTN | 2020-11-16 16:00:05 | 12.65 | 12.25 | 1.04% |
| ADTN | 2020-11-16 17:00:06 | 12.64 | 12.59 | 0.55% |
| ADTN | 2020-11-16 18:00:05 | 12.73 | 12.67 | 0.71% |
| ADTN | 2020-11-16 19:00:05 | 12.62 | 12.59 | -0.24% |
| ADTN | 2020-11-16 20:00:05 | 12.50 | 12.47 | -1.26% |
| ADTN | 2020-11-16 21:00:06 | 12.45 | 12.41 | -1.58% |
| ADTN | 2020-11-16 22:00:06 | 12.38 | 12.35 | -2.29% |
| ADTN | 2020-11-16 23:00:05 | 12.64 | 12.63 | -0.08% |
| ADTN | 2020-11-17 01:00:16 | 12.95 | 12.40 | 0.79% |
| ADTN | 2020-11-17 02:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 03:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 04:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 05:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 06:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 07:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 08:00:06 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 09:00:06 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 10:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 11:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 12:00:06 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 13:00:06 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 14:00:05 | 12.95 | 11.91 | 0.79% |
| ADTN | 2020-11-17 15:00:05 | 199999.99 | 0.01 | 0.79% |
| ADTN | 2020-11-17 16:00:06 | 13.74 | 11.83 | 0.79% |
| ADTN | 2020-11-17 17:00:06 | 12.43 | 12.40 | -2.51% |
| ADTN | 2020-11-17 18:00:05 | 12.49 | 12.46 | -2.59% |
| ADTN | 2020-11-17 19:00:05 | 12.45 | 12.40 | -2.82% |
| ADTN | 2020-11-17 20:00:05 | 12.29 | 12.25 | -2.75% |
| ADTN | 2020-11-17 21:00:06 | 12.38 | 12.34 | -2.67% |
| ADTN | 2020-11-17 22:00:05 | 12.47 | 12.41 | -1.96% |
| ADTN | 2020-11-17 23:00:05 | 12.45 | 12.43 | -2.51% |
| ADTN | 2020-11-18 01:00:13 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 02:00:05 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 03:00:05 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 04:00:05 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 05:00:06 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 06:00:05 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 07:00:06 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 08:00:05 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 09:00:05 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 10:00:05 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 11:00:06 | 12.68 | 12.36 | -0.71% |
| ADTN | 2020-11-18 12:00:05 | 14.50 | 12.36 | -0.71% |
| ADTN | 2020-11-18 13:00:05 | 14.50 | 12.36 | -0.71% |
| ADTN | 2020-11-18 14:00:06 | 14.50 | 12.36 | -0.71% |
| ADTN | 2020-11-18 15:00:05 | 14.50 | 0.01 | -0.71% |
| ADTN | 2020-11-18 16:00:06 | 13.55 | 12.37 | -0.71% |
| ADTN | 2020-11-18 17:00:08 | 12.57 | 12.53 | 1.04% |
| ADTN | 2020-11-18 18:00:05 | 12.74 | 12.69 | 0.72% |
| ADTN | 2020-11-18 19:00:05 | 12.68 | 12.65 | 1.20% |
| ADTN | 2020-11-18 20:00:05 | 12.60 | 12.58 | 0.64% |
| ADTN | 2020-11-18 21:00:05 | 12.64 | 12.57 | 0.72% |
| ADTN | 2020-11-18 22:00:05 | 12.61 | 12.56 | 0.64% |
| ADTN | 2020-11-18 23:00:05 | 12.39 | 12.38 | -1.04% |
| ADTN | 2020-11-19 01:00:13 | 12.81 | 12.00 | -0.72% |
| ADTN | 2020-11-19 02:00:05 | 12.68 | 12.00 | -0.72% |
| ADTN | 2020-11-19 03:00:05 | 12.94 | 9.30 | -0.72% |
| ADTN | 2020-11-19 04:00:06 | 12.70 | 12.66 | -0.72% |
| ADTN | 2020-11-19 05:00:05 | 12.67 | 12.63 | -0.72% |
| ADTN | 2020-11-19 06:00:06 | 12.63 | 12.61 | -0.72% |
| ADTN | 2020-11-19 07:00:06 | 12.60 | 12.57 | -0.72% |
| ADTN | 2020-11-19 08:00:05 | 12.61 | 12.58 | -0.72% |
| ADTN | 2020-11-19 09:00:05 | 12.59 | 12.54 | -0.72% |
| ADTN | 2020-11-19 10:00:05 | 12.61 | 12.54 | -0.72% |
| ADTN | 2020-11-19 11:00:06 | 12.61 | 12.54 | -0.72% |
| ADTN | 2020-11-19 12:00:06 | 14.50 | 12.40 | -0.88% |
| ADTN | 2020-11-19 13:00:05 | 14.50 | 12.40 | -0.88% |
| ADTN | 2020-11-19 14:00:05 | 14.50 | 12.40 | -0.88% |
| ADTN | 2020-11-19 15:00:05 | 14.50 | 0.01 | -0.88% |
| ADTN | 2020-11-19 16:00:05 | 13.58 | 10.89 | -0.88% |
| ADTN | 2020-11-19 17:00:06 | 12.41 | 12.37 | -0.32% |
| ADTN | 2020-11-19 18:00:05 | 12.17 | 12.14 | -2.17% |
| ADTN | 2020-11-19 19:00:05 | 12.13 | 12.11 | -2.42% |
| ADTN | 2020-11-19 20:00:05 | 12.13 | 12.10 | -2.42% |
| ADTN | 2020-11-19 21:00:05 | 12.14 | 12.12 | -2.25% |
| ADTN | 2020-11-19 22:00:05 | 12.25 | 12.22 | -1.45% |
| ADTN | 2020-11-19 23:00:05 | 12.27 | 12.26 | -1.21% |
| ADTN | 2020-11-20 01:00:16 | 12.50 | 12.05 | -0.57% |
| ADTN | 2020-11-20 02:00:06 | 12.50 | 12.05 | -0.57% |
| ADTN | 2020-11-20 03:00:05 | 12.50 | 12.05 | -0.57% |
| ADTN | 2020-11-20 04:00:05 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 05:00:05 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 06:00:05 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 07:00:05 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 08:00:05 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 09:00:06 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 10:00:05 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 11:00:05 | 12.81 | 12.00 | -0.57% |
| ADTN | 2020-11-20 12:00:06 | 14.50 | 12.00 | -0.57% |
| ADTN | 2020-11-20 13:00:06 | 14.50 | 12.00 | -0.57% |
| ADTN | 2020-11-20 14:00:05 | 14.50 | 12.00 | -0.57% |
| ADTN | 2020-11-20 15:00:05 | 14.50 | 11.80 | -0.57% |
| ADTN | 2020-11-20 16:00:06 | 13.50 | 11.91 | -0.57% |
| ADTN | 2020-11-20 17:00:06 | 12.16 | 12.13 | -1.30% |
| ADTN | 2020-11-20 18:00:05 | 12.16 | 12.14 | -1.06% |
| ADTN | 2020-11-20 19:00:06 | 12.25 | 12.23 | -0.33% |
| ADTN | 2020-11-20 20:00:05 | 12.19 | 12.18 | -0.81% |
| ADTN | 2020-11-20 21:00:06 | 12.19 | 12.16 | -0.90% |
| ADTN | 2020-11-20 22:00:06 | 12.13 | 12.11 | -1.38% |
| ADTN | 2020-11-20 23:00:05 | 12.17 | 12.16 | -0.90% |
| ADTN | 2020-11-21 01:00:11 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 02:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 03:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 04:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 05:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 06:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 07:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 08:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 09:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 10:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 11:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 12:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 13:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 14:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 15:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 16:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 17:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 18:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 19:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 20:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 21:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 22:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-21 23:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 01:00:19 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 02:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 03:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 04:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 05:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 06:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 07:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 08:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 09:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 10:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 11:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 12:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 13:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 14:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 15:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 16:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 17:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 18:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 19:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 20:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 21:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 22:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-22 23:00:07 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 01:00:19 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 02:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 03:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 04:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 05:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 06:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 07:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 08:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 09:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 10:00:06 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 11:00:05 | 12.21 | 12.05 | 0.08% |
| ADTN | 2020-11-23 12:00:06 | 14.50 | 12.05 | -0.08% |
| ADTN | 2020-11-23 13:00:05 | 14.50 | 12.05 | -0.08% |
| ADTN | 2020-11-23 14:00:05 | 14.50 | 12.05 | -0.08% |
| ADTN | 2020-11-23 15:00:06 | 14.50 | 0.01 | -0.08% |
| ADTN | 2020-11-23 16:00:06 | 14.50 | 11.91 | -0.08% |
| ADTN | 2020-11-23 17:00:06 | 12.35 | 12.29 | 1.56% |
| ADTN | 2020-11-23 18:00:06 | 12.27 | 12.23 | 0.82% |
| ADTN | 2020-11-23 19:00:06 | 12.37 | 12.32 | 1.64% |
| ADTN | 2020-11-23 20:00:05 | 12.34 | 12.31 | 1.40% |
| ADTN | 2020-11-23 21:00:05 | 12.34 | 12.29 | 1.23% |
| ADTN | 2020-11-23 22:00:05 | 12.33 | 12.30 | 0.99% |
| ADTN | 2020-11-23 23:00:05 | 12.31 | 12.30 | 1.07% |
| ADTN | 2020-11-24 01:00:14 | 12.50 | 12.03 | 0.41% |
| ADTN | 2020-11-24 02:00:05 | 12.90 | 12.03 | 0.41% |
| ADTN | 2020-11-24 03:00:06 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 04:00:05 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 05:00:06 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 06:00:04 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 07:00:05 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 08:00:05 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 09:00:05 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 10:00:06 | 12.90 | 9.43 | 0.41% |
| ADTN | 2020-11-24 11:00:05 | 12.90 | 1.00 | 0.41% |
| ADTN | 2020-11-24 12:00:06 | 14.50 | 1.00 | 0.41% |
| ADTN | 2020-11-24 13:00:06 | 14.50 | 1.00 | 0.41% |
| ADTN | 2020-11-24 14:00:05 | 14.50 | 1.00 | 0.41% |
| ADTN | 2020-11-24 15:00:05 | 14.50 | 0.01 | 0.41% |
| ADTN | 2020-11-24 16:00:06 | 13.49 | 11.91 | 0.82% |
| ADTN | 2020-11-24 17:00:12 | 12.40 | 12.35 | 0.57% |
| ADTN | 2020-11-24 18:00:06 | 12.55 | 12.51 | 1.95% |
| ADTN | 2020-11-24 19:00:05 | 12.62 | 12.58 | 2.52% |
| ADTN | 2020-11-24 20:00:05 | 12.66 | 12.63 | 2.85% |
| ADTN | 2020-11-24 21:00:05 | 12.59 | 12.57 | 2.36% |
| ADTN | 2020-11-24 22:00:05 | 12.51 | 12.47 | 1.54% |
| ADTN | 2020-11-24 23:00:05 | 12.54 | 12.52 | 1.87% |
| ADTN | 2020-11-25 01:00:11 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 02:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 03:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 04:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 05:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 06:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 07:00:06 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 08:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 09:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 10:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 11:00:05 | 12.67 | 12.35 | 1.21% |
| ADTN | 2020-11-25 12:00:05 | 14.50 | 12.35 | 1.21% |
| ADTN | 2020-11-25 13:00:06 | 14.50 | 12.35 | 1.21% |
| ADTN | 2020-11-25 14:00:06 | 14.50 | 12.35 | 1.21% |
| ADTN | 2020-11-25 15:00:05 | 14.50 | 0.01 | 1.21% |
| ADTN | 2020-11-25 16:00:05 | 13.50 | 12.00 | 1.21% |
| ADTN | 2020-11-25 17:00:05 | 12.58 | 12.50 | -0.24% |
| ADTN | 2020-11-25 18:00:06 | 12.48 | 12.43 | -0.64% |
| ADTN | 2020-11-25 19:00:06 | 12.52 | 12.49 | -0.16% |
| ADTN | 2020-11-25 20:00:05 | 12.51 | 12.47 | -0.56% |
| ADTN | 2020-11-25 21:00:05 | 12.50 | 12.45 | -0.48% |
| ADTN | 2020-11-25 22:00:06 | 12.60 | 12.55 | 0.32% |
| ADTN | 2020-11-25 23:00:06 | 12.51 | 12.50 | -0.24% |
| ADTN | 2020-11-26 01:00:16 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 02:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 03:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 04:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 05:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 06:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 07:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 08:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 09:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 10:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 11:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 12:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 13:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 14:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 15:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 16:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 17:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 18:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 19:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 20:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 21:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 22:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-26 23:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 01:00:18 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 02:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 03:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 04:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 05:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 06:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 07:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 08:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 09:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 10:00:05 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 11:00:06 | 12.89 | 12.00 | 2.38% |
| ADTN | 2020-11-27 12:00:07 | 14.50 | 12.00 | 2.38% |
| ADTN | 2020-11-27 13:00:06 | 14.50 | 12.00 | 2.38% |
| ADTN | 2020-11-27 14:00:05 | 14.50 | 12.00 | 2.38% |
| ADTN | 2020-11-27 15:00:05 | 14.50 | 0.01 | 2.38% |
| ADTN | 2020-11-27 16:00:05 | 14.50 | 9.23 | 2.38% |
| ADTN | 2020-11-27 17:00:06 | 12.77 | 12.69 | -1.24% |
| ADTN | 2020-11-27 18:00:05 | 12.66 | 12.63 | -1.86% |
| ADTN | 2020-11-27 19:00:06 | 12.76 | 12.73 | -1.01% |
| ADTN | 2020-11-27 20:00:06 | 12.85 | 12.84 | -0.31% |
| ADTN | 2020-11-27 21:00:05 | 13.05 | 12.50 | -0.23% |
| ADTN | 2020-11-27 22:00:06 | 13.05 | 12.50 | -0.23% |
| ADTN | 2020-11-27 23:00:05 | 14.50 | 12.50 | -0.23% |
| ADTN | 2020-11-28 01:00:14 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 02:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 03:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 04:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 05:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 06:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 07:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 08:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 09:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 10:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 11:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 12:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 13:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 15:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 16:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 17:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 18:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 19:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 20:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 21:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 22:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-28 23:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 01:00:16 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 02:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 03:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 04:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 05:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 06:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 07:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 08:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 09:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 10:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 11:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 12:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 13:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 14:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 15:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 16:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 17:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 18:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 19:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 20:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 21:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 22:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-29 23:00:08 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 01:00:20 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 02:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 03:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 04:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 05:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 06:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 07:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 08:00:04 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 09:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 10:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 11:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 12:00:05 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 13:00:06 | 14.50 | 12.50 | 1.34% |
| ADTN | 2020-11-30 14:00:05 | 14.50 | 12.03 | 1.34% |
| ADTN | 2020-11-30 15:00:05 | 14.50 | 12.03 | 1.34% |
| ADTN | 2020-11-30 16:00:05 | 13.80 | 12.03 | 1.34% |
| ADTN | 2020-11-30 17:00:05 | 13.03 | 12.95 | 1.17% |
| ADTN | 2020-11-30 18:00:06 | 12.78 | 12.75 | -0.62% |
| ADTN | 2020-11-30 19:00:05 | 12.59 | 12.58 | -2.10% |
| ADTN | 2020-11-30 20:00:05 | 12.67 | 12.62 | -1.48% |
| ADTN | 2020-11-30 21:00:06 | 12.69 | 12.66 | -1.32% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 85