Adtran Inc (ADTN)

11.20 +0.26  +2.38% NASDAQ May 22, 20:00 Delayed 2m USD

Adtran Price:

11.20 for May 22, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1994. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 22, 2020 10.89 11.20 10.81 11.20 214106.0
May 21, 2020 11.00 11.25 10.91 10.94 265068.0
May 20, 2020 11.05 11.12 10.80 11.01 281442.0
May 19, 2020 10.92 11.30 10.84 11.00 305733.0
May 18, 2020 10.97 11.04 10.58 10.99 402194.0
May 15, 2020 10.33 10.65 10.22 10.40 367539.0
May 14, 2020 10.15 10.44 9.97 10.29 287214.0
May 13, 2020 10.90 11.11 9.965 10.28 415545.0
May 12, 2020 10.87 11.40 10.62 11.06 376631.0
May 11, 2020 11.25 11.27 10.60 10.67 564202.0
May 8, 2020 12.00 12.00 11.13 11.38 793050.0
May 7, 2020 10.19 11.92 10.19 11.65 1.140M
May 6, 2020 10.09 10.52 9.90 10.27 410048.0
May 5, 2020 9.99 10.40 9.96 10.07 232571.0
May 4, 2020 9.80 10.05 9.65 10.00 404269.0
May 1, 2020 10.00 10.11 9.61 9.98 306710.0
April 30, 2020 10.52 10.53 10.10 10.28 290716.0
April 29, 2020 10.32 10.81 10.20 10.67 421818.0
April 28, 2020 10.23 10.27 9.83 10.06 269245.0
April 27, 2020 9.59 10.24 9.59 9.99 278869.0
April 24, 2020 9.31 9.62 9.30 9.57 271814.0
April 23, 2020 8.87 9.56 8.87 9.28 253518.0
April 22, 2020 8.87 9.29 8.66 8.84 339829.0
April 21, 2020 9.42 9.569 8.64 8.67 258722.0
April 20, 2020 9.31 9.781 8.871 9.69 619392.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
PCTEL Inc 6.67
Cisco Systems Inc 44.90
ESCO Technologies Inc 80.14

Price Range, Past 5 Years

Minimum 5.12 Mar 17 2020
Maximum 24.50 Oct 04 2017
Average 16.41
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.