14-day Premium Trial Subscription Sign Up For FreeGet Free

When Should You SELL Your Stocks? Click to watch.

$18.10 (0.61%)

Volume: 343.448k

Closed: May 20, 2022

Hollow Logo Score: 0.872

ADTRAN Stock Forecast

BUY SELL NASDAQ:ADTN
$18.10 (0.61%)

Volume: 343.448k

Closed: May 20, 2022

Score Hollow Logo 0.872

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

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.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