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 |
| 2023-08-03 | $9.29 | $9.28 | $8.91 | $8.96 | 816 500 |
| 2023-08-02 | $9.63 | $9.64 | $9.37 | $9.39 | 848 826 |
| 2023-08-01 | $9.70 | $9.86 | $9.63 | $9.73 | 797 601 |
| 2023-07-31 | $9.80 | $9.93 | $9.73 | $9.73 | 661 214 |
| 2023-07-28 | $9.98 | $10.04 | $9.77 | $9.78 | 591 772 |
| 2023-07-27 | $10.27 | $10.27 | $9.90 | $9.91 | 588 858 |
| 2023-07-26 | $10.19 | $10.31 | $10.08 | $10.15 | 447 335 |
| 2023-07-25 | $10.28 | $10.34 | $10.09 | $10.16 | 585 558 |
| 2023-07-24 | $10.16 | $10.31 | $10.09 | $10.26 | 490 020 |
| 2023-07-21 | $10.35 | $10.56 | $10.08 | $10.09 | 559 917 |
| 2023-07-20 | $10.25 | $10.37 | $10.10 | $10.22 | 631 204 |
| 2023-07-19 | $10.46 | $10.58 | $10.21 | $10.22 | 729 859 |
| 2023-07-18 | $10.28 | $10.44 | $10.10 | $10.43 | 594 925 |
| 2023-07-17 | $10.31 | $10.43 | $10.22 | $10.30 | 543 070 |
| 2023-07-14 | $10.78 | $10.84 | $10.12 | $10.31 | 1 171 330 |
| 2023-07-13 | $10.88 | $10.96 | $10.56 | $10.93 | 674 865 |
| 2023-07-12 | $10.71 | $10.79 | $10.58 | $10.78 | 775 357 |
| 2023-07-11 | $10.42 | $10.50 | $10.18 | $10.44 | 571 832 |
| 2023-07-10 | $10.57 | $10.62 | $10.35 | $10.43 | 597 353 |
| 2023-07-07 | $10.37 | $10.70 | $10.37 | $10.59 | 466 501 |
| 2023-07-06 | $10.46 | $10.46 | $10.22 | $10.35 | 425 495 |
| 2023-07-05 | $10.52 | $10.59 | $10.41 | $10.57 | 680 731 |
| 2023-07-03 | $10.57 | $10.66 | $10.55 | $10.59 | 270 218 |
| 2023-06-30 | $10.67 | $10.71 | $10.48 | $10.53 | 658 414 |
| 2023-06-29 | $10.50 | $10.75 | $10.44 | $10.56 | 731 130 |
