ADTRAN, Inc (ADTN) Stock Price

9.61 ▲ +0.35 (+3.78%)
Open: 9.28 Vol: 252.8K Day's range: 9.28 - 9.73 Oct 16, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ADTN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 9.62▼ 9.67▼ 9.65▼ 9.16▲ 10.58▼
MA10 9.66▼ 9.63▼ 9.50▲ 10.18▼ 10.62▼
MA20 9.67▼ 9.48▲ 9.34▲ 10.78▼ 12.31▼
MA50 9.62▼ 9.27▲ 9.71▼ 10.81▼ 13.34▼
MA100 9.44▲ 9.85▼ 10.49▼ 12.69▼ 14.95▼
MA200 9.27▲ 10.57▼ 10.92▼ 13.67▼ 17.25▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.018▼ 0.013▲ 0.088▲ -0.221▼ -0.191▼
RSI 39.442▼ 61.610▲ 56.157▲ 36.707▼ 33.610▼
STOCH 19.026▼ 86.762▲ 92.775▲ 28.103     56.398    
WILL %R -77.419▼ -23.529▲ -19.835▲ -56.571     -81.709▼
CCI -103.725▼ 44.020     76.099     -64.478     -158.564▼
Latest Filters Detected On ADTN
MA $ADTN MA(20) Crossed Below MA(50) Set Alert
ADTRAN, Inc News
Wednesday, October 16, 2019 12:30 AM
ADTRAN, Inc., (NASDAQ:ADTN), the leading provider of next-generation open networking and subscriber experience solutions, today announced it is helping toob, a full fibre broadband provider in the UK, ...
Wednesday, October 16, 2019 12:30 AM
ADTRAN, Inc., (NASDAQ:ADTN), the leading provider of next-generation open networking and subscriber experience solutions, today announced it is helping toob, a full fibre broadband provider in the UK, ...
Monday, October 14, 2019 08:35 AM
Lyft Inc (NASDAQ: LYFT) and ADT (NYSE: ADT), a company supplying security and automation for residential and business customers, have partnered to integrate mobile safety into Lyft’s rideshare ...
ADTN historical stock data
date open high low close volume
16/10/19 9.28 9.73 9.28 9.61 252,800
15/10/19 9.11 9.29 9.08 9.26 345,300
14/10/19 9.02 9.23 8.96 9.07 358,000
11/10/19 8.81 9.28 8.81 9.04 462,700
10/10/19 8.63 9.23 8.09 8.81 1,686,300
09/10/19 11.12 11.15 10.78 10.91 278,800
08/10/19 11.25 11.34 11.00 11.05 377,700
07/10/19 11.40 11.59 11.27 11.30 403,000
04/10/19 11.29 11.515 11.205 11.49 159,051
03/10/19 11.22 11.365 11.02 11.29 196,382
Quote Details
52wk Low:8.09
52wk High:17.81
Vol:252.8K
Avg Vol(3m):5.1M
1Y Chng:-30.86%
1M Chng:-9.60%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 459.37M