NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$5.39
+0.680 (+14.44%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ADTN stock ended at $5.39. This is 14.44% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 20.38% from a day low at $4.76 to a day high of $5.73. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 18, 2023 | $8.23 | $8.37 | $8.08 | $8.21 | 749 523 |
| Sep 15, 2023 | $8.10 | $8.27 | $8.02 | $8.24 | 1 982 541 |
| Sep 14, 2023 | $8.11 | $8.24 | $8.09 | $8.09 | 658 812 |
| Sep 13, 2023 | $8.05 | $8.10 | $7.98 | $8.08 | 676 841 |
| Sep 12, 2023 | $8.10 | $8.19 | $8.00 | $8.08 | 905 716 |
| Sep 11, 2023 | $8.17 | $8.21 | $7.95 | $8.09 | 587 373 |
| Sep 08, 2023 | $8.19 | $8.19 | $8.03 | $8.13 | 547 090 |
| Sep 07, 2023 | $8.31 | $8.37 | $8.03 | $8.13 | 616 038 |
| Sep 06, 2023 | $8.31 | $8.61 | $8.31 | $8.35 | 463 428 |
| Sep 05, 2023 | $8.58 | $8.65 | $8.35 | $8.37 | 752 401 |
| Sep 01, 2023 | $8.60 | $8.76 | $8.51 | $8.64 | 605 358 |
| Aug 31, 2023 | $8.44 | $8.80 | $8.44 | $8.55 | 824 701 |
| Aug 30, 2023 | $8.10 | $8.46 | $8.09 | $8.43 | 474 726 |
| Aug 29, 2023 | $8.09 | $8.19 | $7.98 | $8.12 | 378 215 |
| Aug 28, 2023 | $8.05 | $8.26 | $8.00 | $8.03 | 611 758 |
