$9.05 (4.38%)

Volume: 789.079k

Closed: May 26, 2023

Hollow Logo Score: 0.642
ADTRAN Stock
$9.05 (4.38%)

Volume: 789.079k

Closed: May 26, 2023

Score Hollow Logo 0.642
NASDAQ:ADTN

ADTRAN Stock Price (Quote)

$9.05 ( 4.38% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $7.90 $9.28 Friday, 26th May 2023 ADTN stock ended at $9.05. This is 4.38% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.69% from a day low at $8.74 to a day high of $9.15.
90 days $7.90 $17.71
52 weeks $7.90 $25.47

Historical ADTRAN prices

Date Open High Low Close Volume
2023-05-26 $9.09 $9.15 $8.74 $9.05 789 079
2023-05-25 $8.78 $9.00 $8.56 $8.67 786 140
2023-05-24 $9.09 $9.19 $8.74 $8.75 756 840
2023-05-23 $9.01 $9.23 $9.00 $9.13 697 248
2023-05-22 $8.68 $9.17 $8.65 $9.11 722 680
2023-05-19 $8.80 $8.93 $8.75 $8.77 839 511
2023-05-18 $8.63 $8.76 $8.51 $8.70 621 782
2023-05-17 $8.67 $8.78 $8.52 $8.70 692 212
2023-05-16 $8.63 $8.73 $8.49 $8.58 683 502
2023-05-15 $8.39 $8.73 $8.35 $8.70 952 781
2023-05-12 $8.28 $8.40 $8.19 $8.39 926 218
2023-05-11 $8.59 $8.59 $8.25 $8.26 888 797
2023-05-10 $8.81 $8.98 $8.56 $8.59 1 263 936
2023-05-09 $8.32 $8.88 $7.90 $8.80 2 081 193
2023-05-08 $8.79 $8.79 $8.61 $8.62 827 334
2023-05-05 $8.70 $8.81 $8.66 $8.75 967 749
2023-05-04 $8.60 $8.79 $8.59 $8.71 624 359
2023-05-03 $8.72 $8.97 $8.67 $8.72 894 178
2023-05-02 $9.06 $9.06 $8.73 $8.80 942 065
2023-05-01 $9.11 $9.17 $8.96 $9.12 665 055
2023-04-28 $8.96 $9.17 $8.95 $9.12 652 839
2023-04-27 $9.07 $9.10 $8.88 $8.93 1 129 525
2023-04-26 $9.12 $9.28 $8.97 $9.05 1 044 069
2023-04-25 $9.36 $9.43 $9.09 $9.10 861 280
2023-04-24 $9.59 $9.64 $9.41 $9.45 769 236
2023-04-21 $9.48 $9.63 $9.33 $9.59 765 990
2023-04-20 $9.62 $9.68 $9.42 $9.45 926 540
2023-04-19 $9.75 $9.82 $9.60 $9.74 954 671
2023-04-18 $10.05 $10.18 $9.79 $9.80 1 288 629
2023-04-17 $10.28 $10.32 $9.94 $9.95 1 495 363
2023-04-14 $10.84 $10.84 $10.24 $10.33 847 311
2023-04-13 $10.64 $10.98 $10.42 $10.73 1 709 193
2023-04-12 $11.42 $11.44 $10.58 $10.60 2 959 230
2023-04-11 $11.28 $11.71 $10.62 $11.51 5 738 883
2023-04-10 $14.80 $15.22 $14.76 $15.11 875 293
2023-04-06 $14.90 $15.14 $14.82 $14.90 318 836
2023-04-05 $15.28 $15.28 $15.00 $15.20 268 687
2023-04-04 $15.36 $15.46 $15.17 $15.30 335 827
2023-04-03 $15.73 $15.89 $15.29 $15.51 343 524
2023-03-31 $15.63 $15.88 $15.62 $15.86 474 389
2023-03-30 $15.74 $15.96 $15.49 $15.57 342 606
2023-03-29 $15.61 $15.70 $15.48 $15.65 405 419
2023-03-28 $15.41 $15.69 $15.37 $15.53 329 959
2023-03-27 $15.91 $15.91 $15.51 $15.68 332 371
2023-03-24 $15.30 $15.82 $15.19 $15.78 488 890
2023-03-23 $14.98 $15.74 $14.86 $15.65 694 478
2023-03-22 $15.87 $15.87 $14.80 $14.81 526 461
2023-03-21 $15.75 $16.09 $15.75 $15.96 687 866
2023-03-20 $15.54 $15.79 $15.43 $15.48 311 250
2023-03-17 $15.54 $15.54 $15.26 $15.37 1 122 971
Click to get the best stock tips daily for free!

About ADTRAN

ADTRAN ADTRAN Holdings, Inc., through its subsidiaries, provides end-to-end fiber networking solutions for communications service provider, enterprises, and government customers in the United States, Germany, the United Kingdom, Mexico, and internationally. It operates through two segments, Network Solutions, and Services & Support. The company offers fiber access and fiber to the node platforms; transceivers, cables, and other miscellaneous materials; ... ADTN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT