NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.73
+0.0800 (+1.72%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Thursday, 18th Apr 2024 ADTN stock ended at $4.73. This is 1.72% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $4.60 to a day high of $4.79. |
| 90 days | $4.60 | $7.22 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $12.98 | $13.20 | $12.52 | $12.64 | 260 907 |
| 2020-11-27 | $12.68 | $13.24 | $12.60 | $12.85 | 205 155 |
| 2020-11-25 | $12.58 | $12.67 | $12.42 | $12.50 | 157 942 |
| 2020-11-24 | $12.39 | $12.70 | $12.24 | $12.54 | 265 640 |
| 2020-11-23 | $12.25 | $12.44 | $12.09 | $12.31 | 190 635 |
| 2020-11-20 | $12.16 | $12.30 | $12.08 | $12.17 | 153 859 |
| 2020-11-19 | $12.35 | $12.50 | $12.06 | $12.28 | 123 969 |
| 2020-11-18 | $12.54 | $12.77 | $12.38 | $12.42 | 267 745 |
| 2020-11-17 | $12.62 | $12.62 | $12.26 | $12.51 | 179 668 |
| 2020-11-16 | $12.73 | $12.95 | $12.34 | $12.65 | 310 162 |
| 2020-11-13 | $12.51 | $12.76 | $12.22 | $12.65 | 252 163 |
| 2020-11-12 | $12.42 | $12.67 | $12.17 | $12.33 | 266 469 |
| 2020-11-11 | $12.38 | $12.53 | $12.12 | $12.51 | 205 779 |
| 2020-11-10 | $11.87 | $12.47 | $11.77 | $12.39 | 343 263 |
| 2020-11-09 | $12.90 | $12.97 | $11.73 | $11.77 | 366 835 |
| 2020-11-06 | $12.88 | $12.88 | $12.02 | $12.19 | 355 653 |
| 2020-11-05 | $12.18 | $12.98 | $12.10 | $12.88 | 552 689 |
| 2020-11-04 | $11.99 | $12.93 | $11.84 | $12.02 | 544 770 |
| 2020-11-03 | $12.06 | $12.06 | $10.66 | $11.17 | 557 238 |
| 2020-11-02 | $10.86 | $11.33 | $10.70 | $11.31 | 402 550 |
| 2020-10-30 | $10.96 | $11.10 | $10.67 | $10.69 | 430 109 |
| 2020-10-29 | $10.97 | $11.15 | $10.87 | $10.98 | 294 864 |
| 2020-10-28 | $11.30 | $11.37 | $10.87 | $10.90 | 235 129 |
| 2020-10-27 | $12.00 | $12.01 | $11.38 | $11.53 | 273 802 |
| 2020-10-26 | $12.23 | $12.33 | $11.82 | $12.01 | 284 675 |
