GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ADTRAN Stock Price (Quote) NASDAQ:ADTN

$21.59 ( 1.12% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $18.76 $22.31 Monday, 14th Jun 2021 ADTN stock ended at $21.59. This is 1.12% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 1.91% from a day low at $21.27 to a day high of $21.68.
90 days $15.79 $22.31
52 weeks $9.66 $22.31

Historical ADTRAN prices

Date Open High Low Close Volume
2021-06-14 $21.67 $21.68 $21.27 $21.59 230 827
2021-06-11 $21.04 $21.35 $21.02 $21.35 76 212
2021-06-10 $20.91 $20.98 $20.51 $20.93 136 215
2021-06-09 $21.19 $21.30 $20.69 $20.89 208 409
2021-06-08 $20.88 $22.31 $20.88 $21.20 506 178
2021-06-07 $20.67 $21.46 $20.62 $21.44 282 507
2021-06-04 $20.20 $20.54 $20.18 $20.52 206 279
2021-06-03 $20.03 $20.30 $19.76 $20.12 215 417
2021-06-02 $20.18 $20.20 $19.89 $20.08 111 501
2021-06-01 $19.99 $20.37 $19.70 $20.09 194 454
2021-05-28 $20.09 $20.35 $19.74 $19.81 119 458
2021-05-27 $20.28 $20.60 $20.05 $20.08 231 941
2021-05-26 $19.52 $20.23 $19.52 $20.10 158 972
2021-05-25 $19.99 $20.50 $19.50 $19.52 156 655
2021-05-24 $19.68 $20.15 $19.56 $19.94 209 245
2021-05-21 $19.95 $20.05 $19.27 $19.51 119 479
2021-05-20 $19.49 $19.87 $19.23 $19.81 126 485
2021-05-19 $19.02 $19.62 $18.76 $19.51 192 115
2021-05-18 $19.35 $20.18 $19.35 $19.52 253 770
2021-05-17 $20.22 $20.49 $19.78 $20.21 218 051
2021-05-14 $19.71 $20.35 $19.25 $20.05 357 640
2021-05-13 $18.59 $19.16 $18.50 $19.01 134 085
2021-05-12 $19.31 $19.53 $18.39 $18.50 310 012
2021-05-11 $18.97 $19.76 $18.71 $19.47 259 991
2021-05-10 $19.93 $20.16 $19.37 $19.59 382 552
2021-05-07 $17.96 $20.35 $17.81 $19.93 644 465
2021-05-06 $17.55 $17.70 $17.18 $17.59 270 365
2021-05-05 $17.02 $17.37 $16.79 $17.27 247 016
2021-05-04 $17.40 $17.52 $16.83 $16.95 192 856
2021-05-03 $17.30 $17.58 $17.18 $17.50 189 066
2021-04-30 $17.39 $17.55 $17.00 $17.09 197 667
2021-04-29 $17.86 $17.86 $17.37 $17.64 120 651
2021-04-28 $17.63 $17.98 $17.60 $17.65 139 387
2021-04-27 $17.94 $18.00 $17.53 $17.57 102 897
2021-04-26 $17.56 $17.90 $17.39 $17.79 111 034
2021-04-23 $17.39 $17.83 $17.14 $17.55 231 781
2021-04-22 $17.51 $17.60 $17.02 $17.19 211 304
2021-04-21 $17.28 $18.31 $17.11 $17.56 153 667
2021-04-20 $17.86 $17.86 $17.00 $17.26 143 649
2021-04-19 $18.29 $18.38 $17.76 $17.86 172 210
2021-04-16 $18.56 $18.72 $18.30 $18.46 149 392
2021-04-15 $18.67 $18.67 $18.04 $18.42 114 829
2021-04-14 $18.63 $18.86 $18.52 $18.56 177 824
2021-04-13 $18.64 $18.64 $18.25 $18.51 126 810
2021-04-12 $18.38 $18.67 $18.18 $18.61 182 460
2021-04-09 $18.27 $18.38 $18.09 $18.27 129 017
2021-04-08 $18.33 $18.48 $18.01 $18.45 156 036
2021-04-07 $17.84 $18.62 $17.65 $18.27 388 487
2021-04-06 $17.39 $17.58 $17.20 $17.32 111 379
2021-04-05 $17.31 $17.53 $17.07 $17.34 174 822

About ADTRAN

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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