NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.78
+0.0400 (+0.84%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Tuesday, 23rd Apr 2024 ADTN stock ended at $4.78. This is 0.84% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.94% from a day low at $4.67 to a day high of $4.86. |
| 90 days | $4.60 | $7.21 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $4.71 | $4.86 | $4.67 | $4.78 | 558 438 |
| Apr 22, 2024 | $4.70 | $4.77 | $4.68 | $4.74 | 429 504 |
| Apr 19, 2024 | $4.69 | $4.82 | $4.64 | $4.69 | 630 279 |
| Apr 18, 2024 | $4.63 | $4.79 | $4.60 | $4.73 | 504 284 |
| Apr 17, 2024 | $4.65 | $4.82 | $4.64 | $4.65 | 562 235 |
| Apr 16, 2024 | $4.62 | $4.73 | $4.61 | $4.63 | 713 487 |
| Apr 15, 2024 | $4.74 | $4.82 | $4.61 | $4.68 | 1 087 847 |
| Apr 12, 2024 | $4.91 | $4.93 | $4.70 | $4.72 | 766 703 |
| Apr 11, 2024 | $4.95 | $5.03 | $4.88 | $4.95 | 546 942 |
| Apr 10, 2024 | $5.00 | $5.05 | $4.86 | $4.94 | 975 179 |
| Apr 09, 2024 | $5.08 | $5.26 | $5.05 | $5.13 | 636 668 |
| Apr 08, 2024 | $5.08 | $5.09 | $4.99 | $5.05 | 637 030 |
| Apr 05, 2024 | $5.12 | $5.15 | $5.02 | $5.03 | 652 496 |
| Apr 04, 2024 | $5.38 | $5.56 | $5.12 | $5.13 | 787 611 |
| Apr 03, 2024 | $5.22 | $5.35 | $5.15 | $5.34 | 567 558 |
| Apr 02, 2024 | $5.45 | $5.46 | $5.21 | $5.22 | 603 657 |
| Apr 01, 2024 | $5.47 | $5.70 | $5.40 | $5.50 | 594 786 |
| Mar 28, 2024 | $5.34 | $5.48 | $5.34 | $5.44 | 554 109 |
| Mar 27, 2024 | $5.28 | $5.35 | $5.25 | $5.32 | 438 868 |
| Mar 26, 2024 | $5.35 | $5.35 | $5.19 | $5.20 | 577 732 |
| Mar 25, 2024 | $5.32 | $5.38 | $5.25 | $5.31 | 461 015 |
| Mar 22, 2024 | $5.46 | $5.48 | $5.27 | $5.33 | 591 953 |
| Mar 21, 2024 | $5.50 | $5.58 | $5.41 | $5.46 | 743 234 |
| Mar 20, 2024 | $5.37 | $5.47 | $5.26 | $5.45 | 665 498 |
| Mar 19, 2024 | $5.30 | $5.42 | $5.21 | $5.41 | 884 040 |
