14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Hold
Today ADTN ranks #9084 as hold candidate. Get a Free Stock at Robinhood
Stronger Stock

$17.79 (-1.44%)

Volume: 263k

Closed: Oct 22, 2021

Hollow Logo Score: -0.942

ADTRAN Stock Forecast

$17.79 (-1.44%)

Volume: 263k

Closed: Oct 22, 2021

Score Hollow Logo -0.942

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

About ADTRAN

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