14-day Premium Trial Subscription Try For FreeTry Free
$4.75
-0.0300 (-0.628%)
At Close: Apr 24, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical ADTRAN prices

Date Open High Low Close Volume
Apr 30, 2021 $17.39 $17.55 $17.00 $17.09 197 667
Apr 29, 2021 $17.86 $17.86 $17.37 $17.64 120 651
Apr 28, 2021 $17.63 $17.98 $17.60 $17.65 139 387
Apr 27, 2021 $17.94 $18.00 $17.53 $17.57 102 897
Apr 26, 2021 $17.56 $17.90 $17.39 $17.79 111 034
Apr 23, 2021 $17.39 $17.83 $17.14 $17.55 231 781
Apr 22, 2021 $17.51 $17.60 $17.02 $17.19 211 304
Apr 21, 2021 $17.28 $18.31 $17.11 $17.56 153 667
Apr 20, 2021 $17.86 $17.86 $17.00 $17.26 143 649
Apr 19, 2021 $18.29 $18.38 $17.76 $17.86 172 210
Apr 16, 2021 $18.56 $18.72 $18.30 $18.46 149 392
Apr 15, 2021 $18.67 $18.67 $18.04 $18.42 114 829
Apr 14, 2021 $18.63 $18.86 $18.52 $18.56 177 824
Apr 13, 2021 $18.64 $18.64 $18.25 $18.51 126 810
Apr 12, 2021 $18.38 $18.67 $18.18 $18.61 182 460
Apr 09, 2021 $18.27 $18.38 $18.09 $18.27 129 017
Apr 08, 2021 $18.33 $18.48 $18.01 $18.45 156 036
Apr 07, 2021 $17.84 $18.62 $17.65 $18.27 388 487
Apr 06, 2021 $17.39 $17.58 $17.20 $17.32 111 379
Apr 05, 2021 $17.31 $17.53 $17.07 $17.34 174 822
Apr 01, 2021 $16.91 $17.25 $16.82 $17.18 172 147
Mar 31, 2021 $16.60 $16.82 $16.37 $16.68 282 526
Mar 30, 2021 $16.08 $16.59 $15.90 $16.52 145 260
Mar 29, 2021 $17.11 $17.35 $15.95 $16.19 473 358
Mar 26, 2021 $16.83 $17.40 $16.71 $17.35 246 028
Click to get the best stock tips daily for free!

About ADTRAN

ADTRAN ADTRAN Holdings, Inc., through its subsidiaries, provides end-to-end fiber networking solutions for communications service provider, enterprises, and government customers in the United States, Germany, the United Kingdom, Mexico, and internationally. It operates through two segments, Network Solutions, and Services & Support. The company offers fiber access and fiber to the node platforms; transceivers, cables, and other miscellaneous materials; ... ADTN Profile

Golden Star

Ticker Date Change Price
LPLA Apr 19 1.64% $262.59
MLI Apr 19 9.87% $52.28
LNG Apr 17 1.33% $156.81
FCN Apr 16 2.58% $207.62
ELV Apr 16 5.12% $506.97
DXC Apr 08 1.39% $20.87
ITCI Apr 05 8.14% $68.44
AKR Apr 05 6.84% $16.53
NSIT Apr 04 0.350% $185.62
VSTS Apr 04 0.638% $18.82
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT