NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.63
-0.0500 (-1.07%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.61 | $5.70 | Tuesday, 16th Apr 2024 ADTN stock ended at $4.63. This is 1.07% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.60% from a day low at $4.61 to a day high of $4.73. |
| 90 days | $4.61 | $7.22 | |
| 52 weeks | $4.61 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-11 | $6.06 | $6.17 | $6.04 | $6.08 | 463 140 |
| 2024-03-08 | $6.36 | $6.49 | $6.10 | $6.11 | 521 230 |
| 2024-03-07 | $6.24 | $6.35 | $6.17 | $6.31 | 614 957 |
| 2024-03-06 | $6.09 | $6.29 | $6.00 | $6.20 | 471 046 |
| 2024-03-05 | $5.98 | $6.19 | $5.76 | $6.01 | 786 852 |
| 2024-03-04 | $5.84 | $6.15 | $5.75 | $6.05 | 1 020 319 |
| 2024-03-01 | $5.69 | $5.84 | $5.43 | $5.81 | 1 415 120 |
| 2024-02-29 | $6.07 | $6.09 | $5.66 | $5.69 | 1 929 714 |
| 2024-02-28 | $6.13 | $6.13 | $5.90 | $5.91 | 1 015 588 |
| 2024-02-27 | $6.13 | $6.61 | $5.80 | $6.24 | 1 175 634 |
| 2024-02-26 | $6.05 | $6.33 | $6.05 | $6.31 | 977 228 |
| 2024-02-23 | $6.16 | $6.17 | $6.05 | $6.11 | 690 122 |
| 2024-02-22 | $6.13 | $6.25 | $6.06 | $6.17 | 592 059 |
| 2024-02-21 | $6.31 | $6.33 | $6.01 | $6.14 | 629 880 |
| 2024-02-20 | $6.34 | $6.41 | $6.24 | $6.36 | 533 529 |
| 2024-02-16 | $6.47 | $6.58 | $6.46 | $6.47 | 509 315 |
| 2024-02-15 | $6.48 | $6.64 | $6.40 | $6.57 | 736 809 |
| 2024-02-14 | $6.27 | $6.49 | $6.20 | $6.43 | 545 091 |
| 2024-02-13 | $6.58 | $6.59 | $6.14 | $6.20 | 709 002 |
| 2024-02-12 | $6.49 | $6.83 | $6.42 | $6.80 | 951 718 |
| 2024-02-09 | $6.40 | $6.43 | $6.11 | $6.35 | 1 063 745 |
| 2024-02-08 | $6.40 | $6.54 | $6.25 | $6.40 | 736 204 |
| 2024-02-07 | $6.59 | $6.59 | $6.35 | $6.38 | 530 993 |
| 2024-02-06 | $6.56 | $6.62 | $6.53 | $6.56 | 560 964 |
| 2024-02-05 | $6.60 | $6.67 | $6.53 | $6.57 | 590 633 |
