NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.78
+0.0400 (+0.84%)
At Close: Apr 23, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $7.15 | $7.20 | $6.85 | $6.86 | 673 124 |
| Oct 20, 2023 | $7.08 | $7.27 | $7.00 | $7.21 | 775 305 |
| Oct 19, 2023 | $7.03 | $7.18 | $7.00 | $7.06 | 629 213 |
| Oct 18, 2023 | $7.40 | $7.41 | $7.04 | $7.04 | 747 253 |
| Oct 17, 2023 | $7.52 | $7.62 | $7.22 | $7.49 | 951 847 |
| Oct 16, 2023 | $7.33 | $7.73 | $7.33 | $7.71 | 834 487 |
| Oct 13, 2023 | $7.64 | $7.85 | $7.26 | $7.30 | 656 141 |
| Oct 12, 2023 | $7.95 | $7.95 | $7.50 | $7.65 | 1 212 185 |
| Oct 11, 2023 | $7.83 | $7.92 | $7.75 | $7.91 | 517 936 |
| Oct 10, 2023 | $7.88 | $8.02 | $7.73 | $7.80 | 778 925 |
| Oct 09, 2023 | $7.75 | $7.94 | $7.71 | $7.92 | 433 119 |
| Oct 06, 2023 | $7.73 | $7.88 | $7.57 | $7.84 | 912 437 |
| Oct 05, 2023 | $8.01 | $8.07 | $7.59 | $7.80 | 962 245 |
| Oct 04, 2023 | $8.05 | $8.12 | $7.84 | $8.09 | 576 340 |
| Oct 03, 2023 | $8.38 | $8.40 | $8.00 | $8.05 | 589 860 |
| Oct 02, 2023 | $8.23 | $8.56 | $8.20 | $8.47 | 666 151 |
| Sep 29, 2023 | $8.31 | $8.51 | $8.22 | $8.23 | 567 680 |
| Sep 28, 2023 | $8.09 | $8.32 | $8.03 | $8.22 | 912 988 |
| Sep 27, 2023 | $8.15 | $8.18 | $7.97 | $8.06 | 616 776 |
| Sep 26, 2023 | $8.33 | $8.36 | $8.07 | $8.08 | 619 640 |
| Sep 25, 2023 | $8.24 | $8.41 | $8.22 | $8.38 | 606 296 |
| Sep 22, 2023 | $8.14 | $8.31 | $8.04 | $8.26 | 1 166 287 |
| Sep 21, 2023 | $8.09 | $8.20 | $8.01 | $8.11 | 542 536 |
| Sep 20, 2023 | $8.27 | $8.35 | $8.13 | $8.13 | 463 521 |
| Sep 19, 2023 | $8.21 | $8.34 | $8.14 | $8.27 | 661 387 |
