Adtran Networks (ADV) Stock Chart & Stock Price History → Gold Mania (From Stansberry Research) (Ad) Free ADV Stock Alerts €19.94 -0.02 (-0.10%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesStock AnalysisChartHeadlines Adtran Networks Stock Price Performance5 Day Performance0.00%1 Month Performance+0.10%3 Month Performance-0.45%6 Month Performance+0.20%Year-To-Date Performance-0.20%1 Year Performance-1.19% Receive ADV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Adtran Networks and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsThe asset beating inflation by 4x"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.That's why we have released our Free Precious Metals Investment Guide that explains all the details ADV Stock Chart for Saturday, May, 4, 2024 ADV Chart by TradingView Adtran Networks Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024€19.92€19.96+0.20%€19.96€19.905,127 shs$1.04 billion05/02/2024€19.92€19.92€19.92€19.905,718 shs$1.04 billion05/01/2024€19.92€19.92€19.92€19.905,718 shs$1.04 billion04/30/2024€19.96€19.92-0.20%€19.92€19.905,718 shs$1.04 billion04/29/2024€19.96€19.96€19.96€19.909,928 shs$1.04 billion04/26/2024€19.92€19.94+0.10%€20.00€19.9027,696 shs$1.04 billion Get the Latest News and Ratings for ADV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adtran Networks and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024€19.94€19.92-0.10%€19.94€19.906,726 shs$1.04 billion04/24/2024€19.90€19.94+0.20%€19.94€19.908,333 shs$1.04 billion04/23/2024€19.94€19.90-0.20%€19.98€19.8414,265 shs$1.04 billion04/22/2024€19.94€19.94€19.96€19.9023,329 shs$1.04 billion04/19/2024€19.90€19.98+0.40%€19.98€19.9018,497 shs$1.04 billion04/18/2024€19.92€19.90-0.10%€19.96€19.9011,522 shs$1.04 billion04/17/2024€19.96€19.92-0.20%€20.05€19.8423,369 shs$1.04 billion04/16/2024€19.98€19.96-0.10%€20.05€19.9011,943 shs$1.04 billion04/15/2024€19.98€19.98€19.98€19.809,554 shs$1.04 billion04/12/2024€19.92€19.98+0.30%€19.98€19.809,554 shs$1.04 billion04/11/2024€19.98€19.92-0.30%€20.00€19.9211,958 shs$1.04 billion04/10/2024€20.00€19.98-0.10%€20.00€19.9611,275 shs$1.04 billion04/09/2024€20.00€20.00€20.05€19.9430,061 shs$1.04 billion04/08/2024€20.05€20.00-0.25%€20.05€19.9430,061 shs$1.04 billion04/05/2024€19.98€20.05+0.35%€20.05€19.9411,800 shs$1.04 billion04/04/2024€19.94€19.98+0.20%€20.00€19.9210,355 shs$1.04 billion04/03/2024€19.96€19.94-0.10%€20.00€19.943,230 shs$1.04 billion04/02/2024€19.96€19.96€20.00€19.9416,573 shs$1.04 billion04/01/2024€19.96€19.96€20.00€19.9416,573 shs$1.04 billion03/29/2024€19.98€19.96-0.10%€20.00€19.9416,573 shs$1.04 billion03/28/2024€20.00€19.98-0.10%€20.00€19.8638,093 shs$1.04 billion03/27/2024€19.94€20.00+0.30%€20.00€19.9415,789 shs$1.04 billion03/26/2024€19.94€19.94€19.98€19.8017,018 shs$1.04 billion03/25/2024€19.98€19.94-0.20%€19.98€19.8017,018 shs$1.04 billion03/22/2024€20.00€20.00€20.00€19.9618,192 shs$1.04 billion03/21/2024€20.00€20.00€20.00€19.9618,192 shs$1.04 billion03/20/2024€20.00€20.00€20.00€19.9616,163 shs$1.04 billion03/19/2024€20.00€20.00€20.00€19.9610,687 shs$1.04 billion03/18/2024€20.00€20.00€20.15€19.9619,696 shs$1.04 billion03/15/2024€19.96€19.96€20.00€19.888,779 shs$1.04 billion03/14/2024€19.96€19.96€19.96€19.948,385 shs$1.04 billion03/13/2024€19.96€19.96€19.96€19.946,289 shs$1.04 billion03/12/2024€20.00€19.96-0.20%€20.00€19.966,442 shs$1.04 billion03/11/2024€20.00€20.00€20.05€19.8811,380 shs$1.04 billionThe asset beating inflation by 4x (Ad)"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.That's why we have released our Free Precious Metals Investment Guide that explains all the details03/08/2024€20.05€20.00-0.25%€20.00€19.9611,125 shs$1.04 billion03/07/2024€19.96€20.05+0.45%€20.05€19.904,290 shs$1.04 billion03/06/2024€19.94€19.96+0.10%€20.00€19.969,916 shs$1.04 billion03/05/2024€19.94€19.94€20.05€19.9223,213 shs$1.04 billion03/04/2024€20.00€19.94-0.30%€20.05€19.9223,213 shs$1.04 billion03/01/2024€20.05€20.00-0.25%€20.10€19.9818,410 shs$1.04 billion02/29/2024€20.05€20.05€20.05€20.007,382 shs$1.04 billion02/28/2024€20.10€20.05-0.25%€20.05€20.008,641 shs$1.04 billion02/27/2024€20.10€20.10€20.10€19.889,990 shs$1.05 billion02/26/2024€20.05€20.10+0.25%€20.10€19.889,990 shs$1.05 billion02/23/2024€20.00€20.05+0.25%€20.10€20.0017,942 shs$1.04 billion02/22/2024€20.00€20.00€20.10€20.0013,178 shs$1.04 billion02/21/2024€20.05€20.00-0.25%€20.10€20.006,132 shs$1.04 billion02/20/2024€20.00€20.05+0.25%€20.10€20.004,665 shs$1.04 billion02/19/2024€20.00€20.00€20.05€19.9615,908 shs$1.04 billion02/16/2024€20.00€20.00€20.05€20.006,403 shs$1.04 billion02/15/2024€20.00€20.00€20.05€20.0011,056 shs$1.04 billion02/14/2024€20.00€20.00€20.05€20.003,167 shs$1.04 billion02/13/2024€20.00€20.00€20.05€20.003,167 shs$1.04 billion02/12/2024€20.00€20.00€20.05€20.006,398 shs$1.04 billion02/09/2024€20.05€20.05€20.05€20.009,257 shs$1.04 billion02/08/2024€20.05€20.05€20.05€19.9239,536 shs$1.04 billion02/07/2024€20.15€20.05-0.50%€20.05€19.9239,536 shs$1.04 billion02/06/2024€20.05€20.15+0.50%€20.15€20.0031,663 shs$1.05 billion02/05/2024€20.05€20.05€20.10€20.0014,253 shs$1.04 billion02/02/2024€20.00€20.05+0.25%€20.10€20.0016,153 shs$1.04 billion Related Companies: Cancom Stock Chart GFT Technologies Stock Chart Jenoptik Stock Chart SMA Solar Technology Stock Chart Aixtron Stock Chart Software Aktiengesellschaft Stock Chart Manz Stock Chart Capgemini Stock Chart Siltronic Stock Chart Bechtle Stock Chart Receive ADV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adtran Networks and its competitors with MarketBeat's FREE daily newsletter. This page (ETR:ADV) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchCould Your Accounts Be Frozen?Allegiance GoldThe Gold Grab of the CenturyColonial MetalsStock-Picking AI Predicts #1 Stock of 2024AltimetryThe only AI company you should be looking atBehind the MarketsThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adtran Networks SE Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.