NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.65
+0.0200 (+0.432%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.61 | $5.70 | Wednesday, 17th Apr 2024 ADTN stock ended at $4.65. This is 0.432% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.96% from a day low at $4.64 to a day high of $4.82. |
| 90 days | $4.61 | $7.22 | |
| 52 weeks | $4.61 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-28 | $20.09 | $20.35 | $19.74 | $19.81 | 119 458 |
| 2021-05-27 | $20.28 | $20.60 | $20.05 | $20.08 | 231 941 |
| 2021-05-26 | $19.52 | $20.23 | $19.52 | $20.10 | 158 972 |
| 2021-05-25 | $19.99 | $20.50 | $19.50 | $19.52 | 156 655 |
| 2021-05-24 | $19.68 | $20.15 | $19.56 | $19.94 | 209 245 |
| 2021-05-21 | $19.95 | $20.05 | $19.27 | $19.51 | 119 479 |
| 2021-05-20 | $19.49 | $19.87 | $19.23 | $19.81 | 126 485 |
| 2021-05-19 | $19.02 | $19.62 | $18.76 | $19.51 | 192 115 |
| 2021-05-18 | $19.35 | $20.18 | $19.35 | $19.52 | 253 770 |
| 2021-05-17 | $20.22 | $20.49 | $19.78 | $20.21 | 218 051 |
| 2021-05-14 | $19.71 | $20.35 | $19.25 | $20.05 | 357 640 |
| 2021-05-13 | $18.59 | $19.16 | $18.50 | $19.01 | 134 085 |
| 2021-05-12 | $19.31 | $19.53 | $18.39 | $18.50 | 310 012 |
| 2021-05-11 | $18.97 | $19.76 | $18.71 | $19.47 | 259 991 |
| 2021-05-10 | $19.93 | $20.16 | $19.37 | $19.59 | 382 552 |
| 2021-05-07 | $17.96 | $20.35 | $17.81 | $19.93 | 644 465 |
| 2021-05-06 | $17.55 | $17.70 | $17.18 | $17.59 | 270 365 |
| 2021-05-05 | $17.02 | $17.37 | $16.79 | $17.27 | 247 016 |
| 2021-05-04 | $17.40 | $17.52 | $16.83 | $16.95 | 192 856 |
| 2021-05-03 | $17.30 | $17.58 | $17.18 | $17.50 | 189 066 |
| 2021-04-30 | $17.39 | $17.55 | $17.00 | $17.09 | 197 667 |
| 2021-04-29 | $17.86 | $17.86 | $17.37 | $17.64 | 120 651 |
| 2021-04-28 | $17.63 | $17.98 | $17.60 | $17.65 | 139 387 |
| 2021-04-27 | $17.94 | $18.00 | $17.53 | $17.57 | 102 897 |
| 2021-04-26 | $17.56 | $17.90 | $17.39 | $17.79 | 111 034 |
