The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP LEVELS
REGISTRATION
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
ADTN
08 Aug 25 16:17
LAST:
8.580
CHANGE:
0.12
OPEN:
8.750
HIGH:
8.770
ASK:
20.800
VOLUME:
777.3K
CHG(%):
1.38
PREV:
8.710
LOW:
8.580
BID:
21.620
OPEN INT:
0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
Open Interest
08 Aug 25
8.750
8.765
8.580
8.590
777.5K
0
07 Aug 25
8.710
8.750
8.490
8.710
841.6K
0
06 Aug 25
8.110
8.740
8.110
8.660
1.77M
0
05 Aug 25
9.140
9.224
7.950
8.090
4.14M
0
04 Aug 25
8.810
9.485
8.810
9.470
1.06M
0
01 Aug 25
9.100
9.110
8.620
8.760
1.32M
0
31 Jul 25
9.290
9.580
9.220
9.290
1.05M
0
30 Jul 25
9.510
9.630
9.125
9.190
603.2K
0
29 Jul 25
9.700
9.805
9.485
9.510
784.8K
0
28 Jul 25
9.250
9.685
9.210
9.670
1.05M
0
COMPANY PROFILE
NASDAQ, ADTN - Adtran Holdings Inc
ADTRAN, Inc. designs, manufactures, markets and services network access solutions for communications networks. Our solutions are widely deployed by providers of telecommunications services (serviced by our Carrier Networks Division), and small and mid-sized businesses and enterprises (serviced by our Enterprise Networks Division), and enable voice, data, video and Internet communications across copper, fiber and wireless networks. Many of these solutions are currently in use by every major United States service provider and many global ones, as well as by many public, private and governmental organizations worldwide. We were incorporated under the laws of Delaware in November 1985, and commenced operations in January 1986. We are headquartered in Cummings Research Park in Huntsville, Alabama. The mailing address at our headquarters is 901 Explorer Boulevard, Huntsville, Alabama, 35806. The telephone number at that location is (256) 963-8000. ...
FUNDAMENTALS
Sector:
Public Utilities
Industry:
Telecommunications Equipment
P/E Ratio:
45.5238
PEG Ratio:
10.62
EPS:
N/A
DivYield:
1.71
PtB:
5.4848
PtS:
1.43
EBITDA:
62.25M
Shares:
80.03M
Market Cap:
686.68M
52wk range:
4.62 - 12.44
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Aug 10, 1994
Purchase Intraday History
for this symbol from Aug 10, 1994
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
MEMBER LOGIN
Email/Username:
Password:
Remember Me
Login
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
216.73.216.229
United States
GLOBAL INDICES
Code
Last
Change
COMP
21,450
207
1.0
DJI
44,176
0
0.0
SP500
6,389
0
0.0
DAX
24,163
0
0.0
FTSE
7,488
-5
0.1
NI225
21,848
12
0.1
CAC40
5,354
41
0.8
GLD
1,783
0
0.0
BDI
1,200
49
4.3
HSI
24,859
0
0.0