Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ADTRAN Stock Price (Quote) NASDAQ:ADTN
$18.10 ( 0.61% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.30 | $19.25 | Friday, 20th May 2022 ADTN stock ended at $18.10. This is 0.61% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.35% from a day low at $17.49 to a day high of $18.42. |
| 90 days | $16.30 | $20.85 | |
| 52 weeks | $16.30 | $24.76 |
Historical ADTRAN prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $18.25 | $18.42 | $17.49 | $18.10 | 343 448 |
| 2022-05-19 | $17.49 | $18.11 | $17.28 | $17.99 | 392 981 |
| 2022-05-18 | $18.12 | $18.44 | $17.71 | $17.94 | 385 435 |
| 2022-05-17 | $17.58 | $18.50 | $17.58 | $18.48 | 359 821 |
| 2022-05-16 | $17.43 | $17.59 | $17.22 | $17.27 | 269 275 |
| 2022-05-13 | $17.47 | $17.66 | $17.18 | $17.58 | 420 905 |
| 2022-05-12 | $17.37 | $17.49 | $16.71 | $17.25 | 362 060 |
| 2022-05-11 | $17.52 | $18.02 | $17.32 | $17.51 | 391 025 |
| 2022-05-10 | $17.65 | $17.94 | $17.08 | $17.61 | 637 953 |
| 2022-05-09 | $18.04 | $18.57 | $17.36 | $17.46 | 447 440 |
| 2022-05-06 | $16.89 | $18.47 | $16.67 | $18.34 | 742 923 |
| 2022-05-05 | $17.60 | $17.60 | $16.30 | $16.82 | 847 851 |
| 2022-05-04 | $17.75 | $17.82 | $17.13 | $17.60 | 450 641 |
| 2022-05-03 | $17.68 | $17.94 | $17.53 | $17.74 | 424 272 |
| 2022-05-02 | $17.39 | $17.70 | $17.31 | $17.70 | 209 170 |
| 2022-04-29 | $17.70 | $17.90 | $17.29 | $17.39 | 322 966 |
| 2022-04-28 | $17.31 | $17.81 | $17.10 | $17.77 | 205 865 |
| 2022-04-27 | $17.51 | $17.61 | $17.12 | $17.20 | 430 519 |
| 2022-04-26 | $18.07 | $18.27 | $17.55 | $17.61 | 412 983 |
| 2022-04-25 | $17.78 | $18.18 | $17.70 | $18.14 | 346 272 |
| 2022-04-22 | $17.95 | $18.07 | $17.80 | $17.90 | 100 780 |
| 2022-04-21 | $19.25 | $19.25 | $18.00 | $18.07 | 338 300 |
| 2022-04-20 | $18.30 | $18.56 | $18.11 | $18.35 | 403 500 |
| 2022-04-19 | $17.90 | $18.25 | $17.83 | $18.07 | 387 500 |
| 2022-04-18 | $17.73 | $18.00 | $17.44 | $17.92 | 191 800 |
| 2022-04-14 | $18.10 | $18.18 | $17.78 | $17.81 | 87 511 |
| 2022-04-13 | $17.75 | $18.13 | $17.72 | $17.99 | 260 349 |
| 2022-04-12 | $17.88 | $18.51 | $17.66 | $17.70 | 460 574 |
| 2022-04-11 | $17.51 | $17.76 | $17.41 | $17.43 | 212 241 |
| 2022-04-08 | $17.82 | $17.84 | $17.42 | $17.66 | 377 000 |
| 2022-04-07 | $17.77 | $17.97 | $17.52 | $17.81 | 364 400 |
| 2022-04-06 | $18.23 | $18.41 | $17.60 | $17.67 | 359 700 |
| 2022-04-05 | $18.51 | $18.68 | $18.11 | $18.37 | 458 900 |
| 2022-04-04 | $18.34 | $18.53 | $18.11 | $18.41 | 390 900 |
| 2022-04-01 | $18.50 | $18.74 | $18.13 | $18.39 | 238 671 |
| 2022-03-31 | $18.40 | $18.68 | $18.39 | $18.45 | 354 324 |
| 2022-03-30 | $18.99 | $19.27 | $18.30 | $18.41 | 367 840 |
| 2022-03-29 | $19.22 | $19.44 | $18.95 | $19.10 | 496 800 |
| 2022-03-28 | $18.83 | $19.27 | $18.70 | $18.98 | 397 600 |
| 2022-03-25 | $19.06 | $19.20 | $18.83 | $18.94 | 459 000 |
| 2022-03-24 | $19.21 | $19.32 | $18.95 | $19.02 | 315 900 |
| 2022-03-23 | $19.44 | $19.50 | $18.86 | $19.14 | 432 400 |
| 2022-03-22 | $19.62 | $19.82 | $19.38 | $19.62 | 394 251 |
| 2022-03-21 | $19.69 | $20.12 | $19.43 | $19.56 | 404 465 |
| 2022-03-18 | $19.95 | $20.06 | $19.61 | $19.65 | 1 068 394 |
| 2022-03-17 | $19.82 | $20.05 | $19.62 | $19.88 | 418 600 |
| 2022-03-16 | $19.74 | $19.86 | $19.27 | $19.84 | 464 300 |
| 2022-03-15 | $19.23 | $19.46 | $18.96 | $19.45 | 333 500 |
| 2022-03-14 | $19.48 | $19.60 | $19.02 | $19.12 | 256 300 |
| 2022-03-11 | $20.00 | $20.21 | $19.33 | $19.51 | 293 600 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
