NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.75
-0.0300 (-0.628%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Wednesday, 24th Apr 2024 ADTN stock ended at $4.75. This is 0.628% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.23% from a day low at $4.71 to a day high of $4.81. |
| 90 days | $4.60 | $7.21 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $6.49 | $6.83 | $6.42 | $6.80 | 951 718 |
| Feb 09, 2024 | $6.40 | $6.43 | $6.11 | $6.35 | 1 063 745 |
| Feb 08, 2024 | $6.40 | $6.54 | $6.25 | $6.40 | 736 204 |
| Feb 07, 2024 | $6.59 | $6.59 | $6.35 | $6.38 | 530 993 |
| Feb 06, 2024 | $6.56 | $6.62 | $6.53 | $6.56 | 560 964 |
| Feb 05, 2024 | $6.60 | $6.67 | $6.53 | $6.57 | 590 633 |
| Feb 02, 2024 | $6.59 | $6.76 | $6.53 | $6.70 | 631 948 |
| Feb 01, 2024 | $6.26 | $6.73 | $6.26 | $6.70 | 985 356 |
| Jan 31, 2024 | $6.46 | $6.56 | $6.25 | $6.27 | 983 260 |
| Jan 30, 2024 | $7.00 | $7.07 | $6.41 | $6.43 | 955 757 |
| Jan 29, 2024 | $6.91 | $7.21 | $6.90 | $7.20 | 391 828 |
| Jan 26, 2024 | $7.12 | $7.17 | $6.95 | $6.95 | 260 503 |
| Jan 25, 2024 | $7.10 | $7.12 | $6.97 | $7.06 | 433 238 |
| Jan 24, 2024 | $7.10 | $7.11 | $6.88 | $6.91 | 496 578 |
| Jan 23, 2024 | $7.21 | $7.22 | $6.77 | $7.03 | 721 957 |
| Jan 22, 2024 | $7.10 | $7.21 | $7.02 | $7.12 | 844 011 |
| Jan 19, 2024 | $7.08 | $7.08 | $6.89 | $7.03 | 343 819 |
| Jan 18, 2024 | $7.05 | $7.10 | $6.88 | $7.04 | 482 180 |
| Jan 17, 2024 | $7.14 | $7.17 | $6.87 | $6.96 | 660 923 |
| Jan 16, 2024 | $7.05 | $7.32 | $7.05 | $7.29 | 689 547 |
| Jan 12, 2024 | $7.31 | $7.43 | $7.11 | $7.14 | 525 193 |
| Jan 11, 2024 | $7.36 | $7.41 | $7.14 | $7.20 | 530 856 |
| Jan 10, 2024 | $7.30 | $7.41 | $7.19 | $7.41 | 461 934 |
| Jan 09, 2024 | $7.27 | $7.36 | $7.21 | $7.30 | 1 036 399 |
| Jan 08, 2024 | $7.15 | $7.42 | $7.11 | $7.39 | 459 302 |
