14-day Premium Trial Subscription Try For FreeTry Free
$4.78
+0.0400 (+0.84%)
At Close: Apr 23, 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 Tuesday, 23rd Apr 2024 ADTN stock ended at $4.78. This is 0.84% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.94% from a day low at $4.67 to a day high of $4.86.
90 days $4.60 $7.21
52 weeks $4.60 $11.02

Historical ADTRAN prices

Date Open High Low Close Volume
Jan 11, 2021 $15.55 $15.83 $15.51 $15.68 184 688
Jan 08, 2021 $15.61 $15.83 $15.35 $15.73 282 921
Jan 07, 2021 $15.31 $15.65 $15.22 $15.61 194 816
Jan 06, 2021 $14.90 $15.58 $14.81 $15.45 386 042
Jan 05, 2021 $14.60 $15.09 $14.58 $14.99 233 687
Jan 04, 2021 $14.69 $15.20 $14.37 $14.73 361 804
Dec 31, 2020 $14.73 $14.81 $14.54 $14.77 221 845
Dec 30, 2020 $14.86 $15.02 $14.65 $14.74 190 272
Dec 29, 2020 $15.86 $15.86 $14.64 $14.84 358 209
Dec 28, 2020 $15.16 $16.18 $15.16 $15.75 542 499
Dec 24, 2020 $15.07 $15.19 $14.95 $15.02 54 399
Dec 23, 2020 $15.10 $15.19 $14.90 $15.02 180 410
Dec 22, 2020 $14.82 $15.06 $14.77 $15.01 161 120
Dec 21, 2020 $14.80 $14.97 $14.51 $14.85 217 670
Dec 18, 2020 $15.11 $15.39 $14.96 $15.14 842 745
Dec 17, 2020 $14.73 $15.04 $14.66 $15.04 223 126
Dec 16, 2020 $14.58 $14.82 $14.50 $14.62 269 246
Dec 15, 2020 $14.20 $14.72 $14.20 $14.65 316 208
Dec 14, 2020 $14.22 $14.32 $13.87 $14.19 305 584
Dec 11, 2020 $14.21 $14.36 $13.88 $14.07 252 730
Dec 10, 2020 $14.47 $14.54 $14.20 $14.36 237 492
Dec 09, 2020 $15.15 $15.60 $14.37 $14.52 338 301
Dec 08, 2020 $15.08 $15.15 $14.52 $15.12 428 299
Dec 07, 2020 $14.79 $15.26 $14.53 $14.62 318 587
Dec 04, 2020 $14.29 $14.75 $13.70 $14.66 544 285
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