ADTN - ADTRAN, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201722.1522.2021.5521.9521.95661,100
Oct 19, 201722.2522.5021.7521.8521.85694,700
Oct 18, 201725.1025.1022.2022.3522.351,276,900
Oct 17, 201723.9024.1023.8023.9023.90288,400
Oct 16, 201724.2524.4523.9024.0024.00210,500
Oct 13, 201724.1524.3024.0024.2024.20153,300
Oct 12, 201724.3524.5024.0524.1024.10271,300
Oct 11, 201724.2524.5523.8024.4524.45228,800
Oct 10, 201724.4524.6024.2524.3024.30199,800
Oct 09, 201724.2524.5524.2024.4524.45220,900
Oct 06, 201724.2524.4824.2024.2524.25223,400
Oct 05, 201724.5024.5024.2524.3524.35176,600
Oct 04, 201724.3524.6024.2524.5024.50197,800
Oct 03, 201724.3524.4524.1524.4024.40199,700
Oct 02, 201724.0024.4023.9024.3524.35336,900
Sep 29, 201723.6524.1023.5524.0024.00291,900
Sep 28, 201723.8024.3523.5523.6523.65610,900
Sep 27, 201723.2024.3023.0523.9023.90907,900
Sep 26, 201722.7023.2022.6023.1523.15364,600
Sep 25, 201722.6022.8322.4022.6022.60287,400
Sep 22, 201722.4522.8022.4522.6522.65145,600
Sep 21, 201722.5022.6522.3522.4522.45187,100
Sep 20, 201722.4022.6522.3522.5022.50227,500
Sep 19, 201722.5022.8522.2522.4022.40551,700
Sep 18, 201722.5022.5022.3522.5022.50205,200
Sep 15, 201722.3522.5022.2022.4522.45604,100
Sep 14, 201722.2522.4322.2022.3522.35213,700
Sep 13, 201722.3022.4022.2022.2522.25217,600
Sep 12, 201722.1022.3522.0522.3522.35357,000
Sep 11, 201721.8522.1821.7522.0522.05219,700
Sep 08, 201721.6021.8521.4021.7021.70213,700
Sep 07, 201721.7521.8021.4821.7021.70189,400
Sep 06, 201721.7521.9021.6021.7021.70199,100
Sep 05, 201722.2522.2521.4821.6521.65280,900
Sep 01, 201722.1022.3022.0022.2522.25216,700
Aug 31, 201722.1022.1021.7022.1022.10213,100
Aug 30, 201721.9522.1521.8522.0522.05174,800
Aug 29, 201721.8521.9821.7321.9521.95189,800
Aug 28, 201722.2522.2521.8022.0022.00196,800
Aug 25, 201722.1022.2522.0522.2522.25156,700
Aug 24, 201721.8522.1521.6522.0522.05307,100
Aug 23, 201721.5521.9521.5021.7021.70220,300
Aug 22, 201721.5021.8021.4521.6521.65229,400
Aug 21, 201721.5521.6521.3021.4521.45201,200
Aug 18, 201721.3021.8021.2821.6021.601,276,000
Aug 17, 201721.7021.8521.3321.5021.50341,900
Aug 16, 201721.8521.9521.7321.8521.85236,200
Aug 15, 201722.0522.1021.7021.7021.70200,500
Aug 14, 201721.9022.0021.7821.9521.95264,700
Aug 11, 201721.8521.9521.5321.8021.80359,200
Aug 10, 201722.1022.1521.7521.8021.80280,000
Aug 09, 201722.3522.5821.9822.1522.15297,500
Aug 08, 201722.2522.7322.2522.5522.55320,400
Aug 07, 201722.4522.5522.2022.3022.30318,300
Aug 04, 201722.8022.8022.2022.4522.45328,100
Aug 03, 201723.1523.3022.7022.8022.80209,000
Aug 02, 201723.6523.6823.0023.0523.05362,800
Aug 01, 201723.5023.7523.2023.6523.65261,100
Aug 01, 20170.09 Dividend
Jul 31, 201723.2523.5023.1523.4523.36440,500
Jul 28, 201723.3023.5023.1523.2023.11310,200
Jul 27, 201723.4023.7023.2523.3523.26417,600
Jul 26, 201723.8024.0023.2823.3523.26319,000
Jul 25, 201723.7524.0523.6023.8023.71370,000
Jul 24, 201723.2523.7023.2523.6023.51451,000
Jul 21, 201723.8523.9023.3023.3023.21456,100
Jul 20, 201722.4023.8521.8523.8023.71929,000
Jul 19, 201721.5022.6521.4522.0021.921,353,200
Jul 18, 201720.5020.6020.0520.5020.42580,600
Jul 17, 201720.3520.6020.2020.5020.42251,200
Jul 14, 201720.3020.4320.1520.4020.32149,900
Jul 13, 201720.8020.8020.2020.2520.17208,500
Jul 12, 201720.5520.8520.5020.7520.67215,000
Jul 11, 201720.5020.5320.2520.4020.32136,300
Jul 10, 201720.4020.7020.4020.5520.47249,700
Jul 07, 201720.0520.5020.0520.5020.42152,600
Jul 06, 201720.5020.5520.0020.0519.97226,000
Jul 05, 201720.7520.8520.6020.6520.57331,900
Jul 03, 201720.7520.8020.6020.8020.72122,600
Jun 30, 201720.4520.8520.3020.6520.57396,600
Jun 29, 201720.5020.5020.3020.4020.32284,500
Jun 28, 201720.1520.6020.1520.5020.42410,300
Jun 27, 201719.9520.1519.8020.0519.97191,300
Jun 26, 201719.9520.2519.9520.0019.92297,100
Jun 23, 201719.8020.1019.8019.9019.821,492,500
Jun 22, 201719.7019.9319.5219.8019.72118,400
Jun 21, 201720.2020.2019.6519.6519.57203,400
Jun 20, 201720.3520.3520.1020.1020.02192,200
Jun 19, 201720.4520.4520.1320.4020.32181,200
Jun 16, 201720.0520.5019.9520.4020.32355,500
Jun 15, 201720.1520.5020.1520.2520.17137,900
Jun 14, 201720.6520.6520.2520.4520.37178,400
Jun 13, 201720.5020.6520.4020.6020.52142,400
Jun 12, 201720.7020.7020.3520.4520.37200,400
Jun 09, 201720.6020.8520.4520.6520.57294,800
Jun 08, 201720.4020.7020.3020.5520.47204,100
Jun 07, 201720.5520.6320.2320.4020.32267,100
Jun 06, 201720.4020.6320.3520.5520.47228,600
Jun 05, 201720.3520.5520.2520.5020.42237,500
Jun 02, 201720.4520.7020.2020.4020.32251,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...