EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ADTN:

12 Sep 2025
LAST:

10.11

CHANGE:
 0.50		OPEN:
10.36		HIGH:
10.50		ASK:
20.80		VOLUME:
694.6K
CHG(%):
4.71		PREV:
10.61		LOW:
10.07		BID:
21.62		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Sep 2510.3610.5010.0710.11694.6K
11 Sep 2510.3010.6410.2610.61661.9K
10 Sep 2510.5010.5010.1110.34812.6K
09 Sep 2510.1010.4610.0110.371.08M
08 Sep 259.8110.329.7110.201.2M
05 Sep 259.799.909.619.75642.9K
04 Sep 259.369.929.329.671.36M
03 Sep 259.459.479.139.28742.3K
02 Sep 259.149.459.069.39556.9K
29 Aug 259.439.499.319.381.26M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:10.33
MA10:9.91
MA20:9.44
MA50:9.29
MA100:8.70
MA200:9.00
STO9:61.03
STO14:65.13
RSI14:69.11
WPR14:-33.56
MTM14:0.99
ROC14:0.11
ATR:0.37
Week High:10.64
Week Low:9.61
Month High:10.64
Month Low:8.27
Year High:12.44
Year Low:5.12
Volatility:77.49

RECENT SPLITS

Date Ratio
16 Dec 20032-1
15 May 19952-1

RECENT DIVIDENDS

Date Amount
18 Aug 2023$0.09
22 May 2023$0.09
06 Mar 2023$0.09
21 Nov 2022$0.09
17 Aug 2022$0.09
18 May 2022$0.09
16 Feb 2022$0.09
15 Nov 2021$0.09
18 Aug 2021$0.09
19 May 2021$0.09