EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ADTN:

03 Oct 25 13:28
LAST:

9.370

CHANGE:
 0.08		OPEN:
9.350		HIGH:
9.600		ASK:
20.800		VOLUME:
283.8K
CHG(%):
0.86		PREV:
9.290		LOW:
9.350		BID:
21.620		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Oct 259.3509.6009.3509.370283.8K
02 Oct 259.6409.6409.2909.2901.14M
01 Oct 259.2909.6659.1709.5401.57M
30 Sep 259.2509.4609.1959.3801.51M
29 Sep 259.3609.3609.1959.2301.14M
26 Sep 259.3609.4359.2209.280866.3K
25 Sep 259.2409.4109.1809.3701.21M
24 Sep 259.5309.5309.3409.4303.55M
23 Sep 259.7009.7909.3859.5601.68M
22 Sep 259.4609.7009.3509.6501.78M

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

MA5:9.36
MA10:9.41
MA20:9.64
MA50:9.30
MA100:8.93
MA200:9.07
STO9:25.00
STO14:57.85
RSI14:35.81
WPR14:-31.82
MTM14:0.51
ROC14:0.06
ATR:0.45
Week High:9.67
Week Low:9.17
Month High:10.64
Month Low:8.61
Year High:12.44
Year Low:5.67
Volatility:45.84

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