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 |
Jan 05, 2024 | $7.15 | $7.25 | $7.09 | $7.16 | 607 974 |
Jan 04, 2024 | $7.17 | $7.24 | $7.03 | $7.22 | 557 933 |
Jan 03, 2024 | $7.36 | $7.36 | $7.09 | $7.14 | 638 864 |
Jan 02, 2024 | $7.33 | $7.66 | $7.25 | $7.43 | 613 169 |
Dec 29, 2023 | $7.40 | $7.41 | $7.24 | $7.34 | 502 017 |
Dec 28, 2023 | $7.28 | $7.44 | $7.28 | $7.40 | 533 559 |
Dec 27, 2023 | $7.37 | $7.42 | $7.21 | $7.30 | 583 606 |
Dec 26, 2023 | $7.15 | $7.37 | $7.13 | $7.33 | 375 703 |
Dec 22, 2023 | $7.16 | $7.24 | $7.06 | $7.15 | 447 005 |
Dec 21, 2023 | $6.98 | $7.10 | $6.88 | $7.07 | 738 884 |
Dec 20, 2023 | $7.04 | $7.21 | $6.91 | $6.92 | 809 843 |
Dec 19, 2023 | $6.98 | $7.12 | $6.95 | $7.04 | 1 014 439 |
Dec 18, 2023 | $7.16 | $7.16 | $6.83 | $6.92 | 1 167 151 |
Dec 15, 2023 | $7.13 | $7.33 | $7.03 | $7.10 | 3 229 377 |
Dec 14, 2023 | $6.75 | $7.15 | $6.75 | $7.09 | 1 568 263 |
Dec 13, 2023 | $6.20 | $6.59 | $6.13 | $6.55 | 1 687 146 |
Dec 12, 2023 | $6.29 | $6.29 | $5.99 | $6.20 | 744 285 |
Dec 11, 2023 | $6.17 | $6.33 | $6.13 | $6.23 | 1 118 879 |
Dec 08, 2023 | $6.11 | $6.24 | $6.04 | $6.11 | 1 372 315 |
Dec 07, 2023 | $6.14 | $6.25 | $6.03 | $6.13 | 682 550 |
Dec 06, 2023 | $6.13 | $6.29 | $6.06 | $6.08 | 1 024 614 |
Dec 05, 2023 | $6.08 | $6.23 | $5.99 | $6.04 | 797 941 |
Dec 04, 2023 | $5.54 | $6.17 | $5.54 | $6.10 | 1 653 875 |
Dec 01, 2023 | $5.20 | $5.57 | $5.20 | $5.52 | 1 109 967 |
Nov 30, 2023 | $5.45 | $5.49 | $5.21 | $5.23 | 1 136 118 |