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 |
| Mar 25, 2021 | $15.89 | $16.74 | $15.79 | $16.62 | 241 588 |
| Mar 24, 2021 | $16.89 | $16.99 | $16.08 | $16.10 | 222 587 |
| Mar 23, 2021 | $17.60 | $17.82 | $16.50 | $16.59 | 210 810 |
| Mar 22, 2021 | $17.85 | $18.14 | $17.32 | $17.74 | 204 014 |
| Mar 19, 2021 | $17.60 | $18.10 | $16.81 | $17.86 | 853 670 |
| Mar 18, 2021 | $17.60 | $18.36 | $17.55 | $17.60 | 196 049 |
| Mar 17, 2021 | $19.01 | $19.11 | $17.91 | $18.48 | 314 904 |
| Mar 16, 2021 | $18.75 | $19.41 | $18.72 | $19.23 | 434 891 |
| Mar 15, 2021 | $18.52 | $19.06 | $18.36 | $18.94 | 340 692 |
| Mar 12, 2021 | $17.97 | $18.35 | $17.84 | $18.29 | 253 549 |
| Mar 11, 2021 | $17.73 | $18.44 | $17.73 | $18.06 | 337 568 |
| Mar 10, 2021 | $17.66 | $17.87 | $17.34 | $17.57 | 208 623 |
| Mar 09, 2021 | $17.35 | $17.74 | $17.22 | $17.48 | 257 655 |
| Mar 08, 2021 | $16.62 | $17.30 | $16.30 | $16.98 | 284 034 |
| Mar 05, 2021 | $16.44 | $16.61 | $15.28 | $16.53 | 343 782 |
| Mar 04, 2021 | $16.78 | $17.11 | $15.88 | $16.21 | 270 606 |
| Mar 03, 2021 | $17.14 | $17.21 | $16.65 | $16.79 | 217 519 |
| Mar 02, 2021 | $17.69 | $17.76 | $16.97 | $16.99 | 173 282 |
| Mar 01, 2021 | $17.17 | $17.72 | $17.17 | $17.72 | 267 254 |
| Feb 26, 2021 | $17.25 | $17.44 | $16.56 | $16.84 | 315 062 |
| Feb 25, 2021 | $17.50 | $17.86 | $16.98 | $17.10 | 284 227 |
| Feb 24, 2021 | $16.58 | $17.67 | $16.58 | $17.51 | 638 127 |
| Feb 23, 2021 | $16.29 | $16.53 | $15.57 | $16.38 | 447 456 |
| Feb 22, 2021 | $15.99 | $16.54 | $15.98 | $16.50 | 247 675 |
| Feb 19, 2021 | $15.56 | $16.42 | $15.56 | $16.11 | 312 624 |
