$29.63 
Change: -0.10 -0.17% Volume: 8,043
Change: -0.10 -0.17% Volume: 8,043
Live Stock Prices 
You need Flash Player to see the chart, please download from the link below
Price Data
| Open: | 29.73 |
| High: | 29.73 |
| Low: | 29.47 |
| Close: | 29.63 |
| Volume: | 8,043 |
Technical Analysis
| 52 Wk High: | 43.37 |
| 52 Wk Low: | 25.49 |
| 30 Day High: | 31.50 |
| 30 Day Low: | 28.95 |
| Todays Pivot Point: | 29.95 |
This is a real time Adtran stock chart. Data is displayed in 1 minute through to daily and weekly data points. You can zoom in or out on the ADTN stock chart and change views between line, bar and candlestick plots.
Latest Adtran Stock Trades
| Date | Time | Type | Amount | Value |
| 2012-05-17 | 10:53am | Unknown | 98 | 2,903.74 |
| 2012-05-17 | 10:53am | Unknown | 100 | 2,963.00 |
| 2012-05-17 | 10:53am | Unknown | 2 | 59.26 |
| 2012-05-17 | 10:53am | Sell | 2 | 59.26 |
| 2012-05-17 | 10:53am | Buy | 200 | 5,929.98 |
| 2012-05-17 | 10:53am | Buy | 100 | 2,964.00 |
| 2012-05-17 | 10:52am | Buy | 100 | 2,962.00 |
| 2012-05-17 | 10:52am | Unknown | 2 | 59.18 |
| 2012-05-17 | 10:52am | Buy | 98 | 2,899.82 |
| 2012-05-17 | 10:50am | Sell | 100 | 2,954.00 |
| 2012-05-17 | 10:48am | Sell | 100 | 2,955.00 |
| 2012-05-17 | 10:47am | Sell | 100 | 2,957.00 |
| 2012-05-17 | 10:45am | Buy | 100 | 2,960.50 |
| 2012-05-17 | 10:45am | Sell | 1 | 29.60 |
| 2012-05-17 | 10:38am | Buy | 100 | 2,966.00 |
| 2012-05-17 | 10:38am | Buy | 100 | 2,961.00 |
| 2012-05-17 | 10:37am | Sell | 100 | 2,956.00 |
| 2012-05-17 | 10:36am | Unknown | 200 | 5,928.00 |
| 2012-05-17 | 10:36am | Sell | 100 | 2,964.00 |
| 2012-05-17 | 10:35am | Buy | 100 | 2,965.00 |
