Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ADTRAN Stock Price (Quote) NASDAQ:ADTN
$17.79 ( -1.44% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.43 | $19.89 | Friday, 22nd Oct 2021 ADTN stock ended at $17.79. This is 1.44% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.08% from a day low at $17.43 to a day high of $17.97. |
| 90 days | $17.43 | $24.76 | |
| 52 weeks | $10.66 | $24.76 |
Historical ADTRAN prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $17.79 | $17.97 | $17.43 | $17.79 | 263 349 |
| 2021-10-21 | $17.88 | $18.10 | $17.64 | $18.05 | 232 973 |
| 2021-10-20 | $17.67 | $18.16 | $17.53 | $17.86 | 263 851 |
| 2021-10-19 | $17.93 | $18.04 | $17.43 | $17.50 | 376 501 |
| 2021-10-18 | $18.12 | $18.55 | $17.78 | $18.19 | 476 369 |
| 2021-10-15 | $19.41 | $19.41 | $18.15 | $18.19 | 434 819 |
| 2021-10-14 | $19.00 | $19.21 | $18.75 | $19.10 | 265 560 |
| 2021-10-13 | $18.80 | $19.11 | $18.62 | $18.77 | 156 918 |
| 2021-10-12 | $18.69 | $19.02 | $18.59 | $18.83 | 285 490 |
| 2021-10-11 | $18.85 | $19.07 | $18.66 | $18.69 | 150 216 |
| 2021-10-08 | $19.05 | $19.36 | $18.76 | $18.95 | 167 684 |
| 2021-10-07 | $18.70 | $19.29 | $18.63 | $19.02 | 347 337 |
| 2021-10-06 | $18.39 | $18.95 | $18.32 | $18.70 | 199 764 |
| 2021-10-05 | $18.63 | $19.03 | $18.56 | $18.69 | 192 175 |
| 2021-10-04 | $18.72 | $18.73 | $18.36 | $18.59 | 191 226 |
| 2021-10-01 | $18.87 | $19.02 | $18.38 | $18.81 | 262 555 |
| 2021-09-30 | $18.52 | $18.84 | $18.25 | $18.76 | 359 788 |
| 2021-09-29 | $18.66 | $18.73 | $18.31 | $18.42 | 487 614 |
| 2021-09-28 | $19.40 | $19.45 | $18.52 | $18.55 | 492 055 |
| 2021-09-27 | $19.48 | $19.89 | $19.46 | $19.61 | 274 375 |
| 2021-09-24 | $19.30 | $19.68 | $19.12 | $19.54 | 266 641 |
| 2021-09-23 | $19.16 | $19.72 | $19.16 | $19.52 | 207 375 |
| 2021-09-22 | $18.75 | $19.27 | $18.71 | $19.02 | 198 182 |
| 2021-09-21 | $18.97 | $19.13 | $18.60 | $18.67 | 263 550 |
| 2021-09-20 | $18.68 | $18.96 | $18.34 | $18.94 | 360 560 |
| 2021-09-17 | $19.34 | $19.50 | $18.79 | $19.05 | 950 676 |
| 2021-09-16 | $19.39 | $19.55 | $19.17 | $19.44 | 201 410 |
| 2021-09-15 | $19.31 | $19.54 | $18.91 | $19.53 | 324 612 |
| 2021-09-14 | $19.71 | $19.85 | $19.04 | $19.35 | 402 180 |
| 2021-09-13 | $19.80 | $19.81 | $19.36 | $19.72 | 241 989 |
| 2021-09-10 | $20.14 | $20.15 | $19.56 | $19.60 | 220 729 |
| 2021-09-09 | $20.03 | $20.45 | $19.80 | $20.14 | 265 905 |
| 2021-09-08 | $20.00 | $20.10 | $19.76 | $20.00 | 364 035 |
| 2021-09-07 | $20.42 | $20.53 | $19.96 | $20.08 | 327 911 |
| 2021-09-03 | $20.70 | $20.85 | $20.38 | $20.55 | 312 596 |
| 2021-09-02 | $20.88 | $20.88 | $20.35 | $20.72 | 611 583 |
| 2021-09-01 | $20.79 | $21.18 | $20.25 | $20.71 | 786 330 |
| 2021-08-31 | $20.52 | $21.39 | $20.30 | $20.66 | 1 557 032 |
| 2021-08-30 | $22.98 | $22.98 | $20.39 | $20.51 | 2 670 125 |
| 2021-08-27 | $23.74 | $24.76 | $23.71 | $24.57 | 339 937 |
| 2021-08-26 | $23.63 | $24.05 | $23.39 | $23.75 | 207 237 |
| 2021-08-25 | $23.54 | $23.88 | $23.46 | $23.57 | 234 494 |
| 2021-08-24 | $23.48 | $23.77 | $23.17 | $23.51 | 215 620 |
| 2021-08-23 | $22.99 | $23.81 | $22.99 | $23.48 | 309 236 |
| 2021-08-20 | $22.81 | $22.96 | $22.40 | $22.80 | 252 758 |
| 2021-08-19 | $22.81 | $23.28 | $22.58 | $22.88 | 322 621 |
| 2021-08-18 | $23.10 | $23.45 | $22.87 | $23.03 | 220 014 |
| 2021-08-17 | $23.59 | $23.62 | $22.97 | $23.19 | 214 884 |
| 2021-08-16 | $23.30 | $23.91 | $23.03 | $23.80 | 275 099 |
| 2021-08-13 | $23.46 | $23.47 | $23.01 | $23.41 | 221 661 |
ADTRAN, Inc. manufactures and sells networking and communications equipment worldwide. It operates in two divisions, Carrier Networks and Enterprise Networks. The Carrier Networks division provides broadband access products, such as multi-service access node products, fiber to the node products, digital subscriber line access multiplexer products, and distribution point units; optical products, including optical networking edge products, fiber Et... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
