Quantcast
ADTN

Historical Stock Prices

$16.59
*  
2.04
14.02%
Get ADTN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ADTN now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 15 16.67 15 16.59 2,056,549
04/17/2019 14.78 14.85 14.39 14.55 249,212
04/16/2019 14.28 14.71 14.22 14.69 507,903
04/15/2019 14.39 14.45 14.16 14.24 117,873
04/12/2019 14.29 14.45 14.15 14.39 225,738
04/11/2019 14.37 14.4 14.19 14.24 199,485
04/10/2019 14.2 14.37 14.11 14.29 331,420
04/09/2019 14.15 14.64 14.1 14.33 654,542
04/08/2019 14.04 14.25 13.85 14.19 314,562
04/05/2019 14.14 14.29 14.05 14.09 322,013
04/04/2019 14.19 14.25 14.1 14.13 156,683
04/03/2019 14.15 14.29 14.1 14.15 252,614
04/02/2019 14.2 14.3325 14.04 14.07 142,046
04/01/2019 13.81 14.2 13.76 14.17 391,888
03/29/2019 14.02 14.06 13.68 13.7 336,036
03/28/2019 14.02 14.22 13.88 13.95 173,833
03/27/2019 14.14 14.14 13.75 14.02 150,607
03/26/2019 14.13 14.31 14.03 14.17 208,188
03/25/2019 14.05 14.19 13.87 14.06 228,248
03/22/2019 14.53 14.66 14.04 14.04 297,747
03/21/2019 14.4 14.7 14.35 14.65 264,040
03/20/2019 14.5 14.59 14.355 14.42 191,512
03/19/2019 14.72 14.81 14.47 14.54 310,213
03/18/2019 14.75 14.91 14.62 14.67 324,195
03/15/2019 14.82 14.96 14.7 14.75 448,420
03/14/2019 14.94 15.04 14.76 14.77 260,322
03/13/2019 14.8 15.04 14.74 14.91 255,906
03/12/2019 14.82 14.91 14.61 14.72 216,503
03/11/2019 14.76 14.85 14.62 14.81 212,013
03/08/2019 14.58 14.81 14.58 14.75 207,622
03/07/2019 14.62 14.7 14.39 14.65 306,836
03/06/2019 14.87 14.94 14.58 14.66 294,932
03/05/2019 15.33 15.4 14.86 14.91 194,521
03/04/2019 15.25 15.4 15.09 15.3 469,659
03/01/2019 15.06 15.26 14.95 15.2 333,899
02/28/2019 15.06 15.14 14.88 15.02 333,361
02/27/2019 14.87 15.3 14.79 15.08 393,447
02/26/2019 15.09 15.16 14.85 14.86 348,405
02/25/2019 14.67 15.18 14.65 15.1 1,117,532
02/22/2019 14.6 14.65 14.52 14.6 868,994
02/21/2019 14.56 14.6075 14.53 14.54 299,269
02/20/2019 14.59 14.67 14.56 14.58 624,816
02/19/2019 14.64 14.84 14.53 14.56 365,633
02/15/2019 14.69 14.965 14.635 14.69 306,345
02/14/2019 14.72 14.8481 14.595 14.61 342,047
02/13/2019 14.58 14.68 14.47 14.67 241,066
02/12/2019 14.32 14.62 14.32 14.58 200,235
02/11/2019 14.08 14.28 13.91 14.26 228,365
02/08/2019 14.14 14.34 14.01 14.03 175,496
02/07/2019 14.17 14.33 14.12 14.2 277,765
02/06/2019 14.3 14.44 14.04 14.31 319,554
02/05/2019 14.27 14.42 14.22 14.3 343,398
02/04/2019 14.38 14.56 14.13 14.29 354,280
02/01/2019 14.58 14.715 14.26 14.37 457,196
01/31/2019 14.65 14.84 14.51 14.58 314,340
01/30/2019 14.56 14.84 14.21 14.69 334,984
01/29/2019 13.85 14.66 13.85 14.55 448,330
01/28/2019 13.93 14.7 13.8421 14.69 614,756
01/25/2019 13.64 14.37 13.61 14.04 973,584
01/24/2019 12.28 13.74 11.85 13.56 1,431,094
01/23/2019 11.79 12.28 11.79 12.27 713,625
01/22/2019 11.87 12.04 11.69 11.78 255,917
01/18/2019 11.88 12.01 11.84 11.89 436,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio