ADTRAN, Inc (ADTN) Stock Price

10.06 ▼ -0.11 (-1.08%)
Open: 10.15 Vol: 358K Day's range: 9.97 - 10.15 Jan 23, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADTN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 10.04▲ 10.04▲ 10.04▲ 10.21▼ 9.97▲
MA10 10.04▲ 10.04▲ 10.08▼ 10.07▼ 9.55▲
MA20 10.04▲ 10.09▼ 10.16▼ 9.97▲ 9.86▲
MA50 10.12▼ 10.20▼ 10.15▼ 9.53▲ 12.50▼
MA100 10.21▼ 10.10▼ 10.01▲ 9.94▲ 13.64▼
MA200 10.17▼ 9.99▲ 9.79▲ 12.21▼ 16.69▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.007▲ 0.000▼ -0.019▼ 0.004▲ 0.265▲
RSI 47.499▼ 42.495▼ 41.806▼ 57.312▲ 45.458▼
STOCH 51.190     48.333     32.271     73.717     84.032▲
WILL %R -12.500▲ -55.000     -76.316▼ -49.296     -18.325▲
CCI 85.197     -28.094     -61.381     18.362     135.124▲
Latest Filters Detected On ADTN
MA $ADTN Price Crossed Above MA(7) Set Alert
MA $ADTN Price Crossed Above MA(26) Set Alert
ADTRAN, Inc News
Wednesday, January 22, 2020 05:30 AM
BOCA RATON, Fla., Jan. 22, 2020 (GLOBE NEWSWIRE) -- For the second year, ADT (NYSE: ADT), the nation’s #1 smart home security provider, is teaming up with the Scott Brothers, Drew and Jonathan, in an ...
Tuesday, January 21, 2020 07:00 AM
HUNTSVILLE, Ala.--(Business Wire)--ADTRAN ®, Inc., (NASDAQ:ADTN), a leading provider of next-generation open networking and subscriber experience solutions, announced today that Zzoomm, an innovative ...
Monday, January 20, 2020 04:00 PM
Get prepared with the key expectations. Today we'll take a closer look at ADTRAN, Inc. (NASDAQ:ADTN) from a dividend investor's perspective. Owning a strong ...
ADTN historical stock data
date open high low close volume
23/01/20 10.15 10.15 9.97 10.06 358,000
22/01/20 10.31 10.37 10.07 10.17 143,000
21/01/20 10.25 10.38 10.16 10.27 215,000
17/01/20 10.32 10.32 10.19 10.30 166,200
16/01/20 10.23 10.41 10.21 10.24 144,200
15/01/20 9.93 10.18 9.93 10.12 125,900
14/01/20 9.95 9.99 9.86 9.94 165,900
13/01/20 9.81 10.02 9.74 10.02 130,500
10/01/20 9.78 9.915 9.75 9.80 117,249
09/01/20 9.91 9.94 9.70 9.79 246,800
Quote Details
52wk Low:8.09
52wk High:17.81
Vol:358K
Avg Vol(3m):4.3M
1Y Chng:-29.45%
1M Chng:+9.95%
Add to Watch List