NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.57
-0.180 (-3.79%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.53 | $5.70 | Thursday, 25th Apr 2024 ADTN stock ended at $4.57. This is 3.79% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.19% from a day low at $4.53 to a day high of $4.72. |
| 90 days | $4.53 | $7.21 | |
| 52 weeks | $4.53 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $15.56 | $16.42 | $15.56 | $16.11 | 312 624 |
| Feb 18, 2021 | $15.75 | $15.83 | $15.46 | $15.52 | 476 686 |
| Feb 17, 2021 | $15.95 | $16.08 | $15.54 | $15.96 | 279 828 |
| Feb 16, 2021 | $16.55 | $16.88 | $16.15 | $16.25 | 254 428 |
| Feb 12, 2021 | $16.15 | $16.83 | $16.15 | $16.44 | 277 929 |
| Feb 11, 2021 | $16.52 | $16.60 | $15.93 | $16.15 | 260 251 |
| Feb 10, 2021 | $16.95 | $16.95 | $16.21 | $16.38 | 403 055 |
| Feb 09, 2021 | $16.87 | $17.03 | $16.46 | $16.89 | 242 879 |
| Feb 08, 2021 | $16.32 | $17.03 | $16.32 | $16.94 | 343 678 |
| Feb 05, 2021 | $16.93 | $17.37 | $16.09 | $16.11 | 397 550 |
| Feb 04, 2021 | $17.07 | $17.16 | $15.62 | $16.09 | 740 973 |
| Feb 03, 2021 | $17.00 | $17.17 | $16.58 | $17.12 | 388 969 |
| Feb 02, 2021 | $17.32 | $17.59 | $16.71 | $17.00 | 267 548 |
| Feb 01, 2021 | $17.28 | $17.52 | $16.81 | $17.22 | 326 996 |
| Jan 29, 2021 | $17.50 | $18.11 | $17.14 | $17.20 | 330 464 |
| Jan 28, 2021 | $18.35 | $18.35 | $17.07 | $17.50 | 397 430 |
| Jan 27, 2021 | $17.13 | $18.45 | $17.01 | $18.02 | 454 797 |
| Jan 26, 2021 | $17.71 | $17.74 | $17.19 | $17.49 | 297 164 |
| Jan 25, 2021 | $17.45 | $17.73 | $17.10 | $17.52 | 207 960 |
| Jan 22, 2021 | $17.04 | $17.55 | $16.80 | $17.51 | 232 427 |
| Jan 21, 2021 | $17.87 | $17.87 | $16.75 | $17.14 | 365 252 |
| Jan 20, 2021 | $17.18 | $17.90 | $17.18 | $17.62 | 481 775 |
| Jan 19, 2021 | $16.81 | $17.09 | $16.53 | $17.00 | 362 310 |
| Jan 15, 2021 | $16.59 | $16.76 | $16.13 | $16.71 | 258 382 |
| Jan 14, 2021 | $16.19 | $16.91 | $16.19 | $16.74 | 267 342 |
