NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.68
-0.0400 (-0.85%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.61 | $5.70 | Monday, 15th Apr 2024 ADTN stock ended at $4.68. This is 0.85% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.56% from a day low at $4.61 to a day high of $4.82. |
| 90 days | $4.61 | $7.32 | |
| 52 weeks | $4.61 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-20 | $11.53 | $11.78 | $11.46 | $11.64 | 317 497 |
| 2020-10-19 | $11.24 | $11.68 | $11.15 | $11.41 | 359 004 |
| 2020-10-16 | $11.07 | $11.33 | $10.86 | $10.88 | 136 503 |
| 2020-10-15 | $10.82 | $11.17 | $10.70 | $11.10 | 145 087 |
| 2020-10-14 | $10.84 | $10.92 | $10.74 | $10.86 | 162 066 |
| 2020-10-13 | $10.93 | $10.97 | $10.75 | $10.84 | 238 214 |
| 2020-10-12 | $11.04 | $11.25 | $10.72 | $11.05 | 214 978 |
| 2020-10-09 | $11.11 | $11.27 | $10.86 | $10.89 | 171 431 |
| 2020-10-08 | $11.18 | $11.22 | $10.77 | $10.97 | 137 669 |
| 2020-10-07 | $10.61 | $11.12 | $10.52 | $11.02 | 288 805 |
| 2020-10-06 | $10.84 | $10.97 | $10.51 | $10.52 | 211 268 |
| 2020-10-05 | $10.51 | $10.80 | $10.43 | $10.79 | 179 936 |
| 2020-10-02 | $10.09 | $10.42 | $10.09 | $10.35 | 181 232 |
| 2020-10-01 | $10.33 | $10.39 | $10.13 | $10.30 | 156 307 |
| 2020-09-30 | $10.37 | $10.51 | $10.17 | $10.26 | 189 504 |
| 2020-09-29 | $10.23 | $10.49 | $10.23 | $10.39 | 150 709 |
| 2020-09-28 | $10.07 | $10.33 | $10.07 | $10.21 | 211 197 |
| 2020-09-25 | $9.79 | $10.37 | $9.77 | $9.93 | 130 564 |
| 2020-09-24 | $9.76 | $10.12 | $9.66 | $9.81 | 204 346 |
| 2020-09-23 | $10.22 | $10.40 | $9.81 | $9.88 | 260 200 |
| 2020-09-22 | $10.35 | $10.35 | $10.06 | $10.24 | 181 992 |
| 2020-09-21 | $10.27 | $10.32 | $10.11 | $10.30 | 263 387 |
| 2020-09-18 | $10.43 | $10.53 | $10.15 | $10.48 | 633 585 |
| 2020-09-17 | $10.37 | $10.52 | $10.27 | $10.35 | 274 026 |
| 2020-09-16 | $10.63 | $10.75 | $10.56 | $10.60 | 214 353 |
