NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.43
-0.140 (-3.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.43 | $5.70 | Friday, 26th Apr 2024 ADTN stock ended at $4.43. This is 3.06% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.95% from a day low at $4.43 to a day high of $4.60. |
| 90 days | $4.43 | $7.21 | |
| 52 weeks | $4.43 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 29, 2023 | $5.40 | $5.60 | $5.35 | $5.39 | 983 281 |
| Nov 28, 2023 | $5.31 | $5.47 | $5.15 | $5.35 | 945 850 |
| Nov 27, 2023 | $5.35 | $5.35 | $5.21 | $5.30 | 1 261 206 |
| Nov 24, 2023 | $5.41 | $5.44 | $5.33 | $5.41 | 268 236 |
| Nov 22, 2023 | $5.38 | $5.56 | $5.33 | $5.39 | 745 880 |
| Nov 21, 2023 | $5.55 | $5.62 | $5.35 | $5.36 | 939 791 |
| Nov 20, 2023 | $5.31 | $5.66 | $5.29 | $5.62 | 929 688 |
| Nov 17, 2023 | $5.40 | $5.61 | $5.36 | $5.55 | 795 851 |
| Nov 16, 2023 | $5.45 | $5.48 | $5.21 | $5.37 | 820 655 |
| Nov 15, 2023 | $5.52 | $5.68 | $5.46 | $5.51 | 1 052 508 |
| Nov 14, 2023 | $5.61 | $5.77 | $5.44 | $5.53 | 1 240 626 |
| Nov 13, 2023 | $5.36 | $5.53 | $5.23 | $5.47 | 912 712 |
| Nov 10, 2023 | $5.01 | $5.47 | $4.91 | $5.43 | 1 282 915 |
| Nov 09, 2023 | $5.31 | $5.36 | $4.99 | $5.01 | 1 769 320 |
| Nov 08, 2023 | $5.36 | $5.59 | $5.26 | $5.28 | 1 394 862 |
| Nov 07, 2023 | $5.32 | $5.63 | $5.08 | $5.39 | 4 544 972 |
| Nov 06, 2023 | $7.34 | $7.44 | $7.22 | $7.33 | 718 527 |
| Nov 03, 2023 | $7.18 | $7.37 | $7.13 | $7.29 | 834 968 |
| Nov 02, 2023 | $6.88 | $7.02 | $6.73 | $7.01 | 673 515 |
| Nov 01, 2023 | $6.54 | $6.77 | $6.47 | $6.72 | 687 785 |
| Oct 31, 2023 | $6.36 | $6.67 | $6.35 | $6.57 | 575 945 |
| Oct 30, 2023 | $6.43 | $6.59 | $6.28 | $6.31 | 678 583 |
| Oct 27, 2023 | $6.64 | $6.71 | $6.36 | $6.38 | 657 358 |
