$18.67 (-0.480%)

Volume: 397.442k

Closed: Jan 27, 2023

Hollow Logo Score: -2.648
ADTRAN Stock
$18.67 (-0.480%)

Volume: 397.442k

Closed: Jan 27, 2023

Score Hollow Logo -2.648
NASDAQ:ADTN

ADTRAN Stock Price (Quote)

$18.67 ( -0.480% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $17.73 $20.21 Friday, 27th Jan 2023 ADTN stock ended at $18.67. This is 0.48% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.68% from a day low at $18.26 to a day high of $18.75.
90 days $17.73 $23.21
52 weeks $16.30 $25.47

Historical ADTRAN prices

Date Open High Low Close Volume
2023-01-27 $18.48 $18.75 $18.26 $18.67 397 442
2023-01-26 $18.14 $18.79 $17.98 $18.76 490 014
2023-01-25 $18.07 $18.10 $17.78 $17.93 639 870
2023-01-24 $17.90 $18.45 $17.73 $18.42 372 524
2023-01-23 $18.20 $18.88 $18.20 $18.33 492 475
2023-01-20 $19.09 $19.09 $18.02 $18.36 783 927
2023-01-19 $18.89 $19.16 $18.84 $18.94 470 400
2023-01-18 $19.64 $19.66 $18.88 $19.03 452 729
2023-01-17 $19.88 $20.11 $19.50 $19.54 417 900
2023-01-13 $19.72 $19.96 $19.49 $19.85 415 300
2023-01-12 $20.20 $20.21 $19.47 $19.85 518 006
2023-01-11 $19.70 $19.74 $19.07 $19.25 430 700
2023-01-10 $19.64 $19.84 $19.32 $19.70 492 848
2023-01-09 $19.97 $19.97 $19.31 $19.46 388 443
2023-01-06 $18.66 $19.29 $18.45 $19.15 373 000
2023-01-05 $19.08 $19.08 $18.34 $18.35 342 570
2023-01-04 $18.95 $19.47 $18.94 $19.09 395 147
2023-01-03 $18.71 $19.22 $18.65 $18.83 347 881
2022-12-30 $18.67 $18.98 $18.59 $18.79 286 508
2022-12-29 $18.22 $18.84 $18.20 $18.79 328 902
2022-12-28 $18.34 $18.73 $18.10 $18.25 385 799
2022-12-27 $18.76 $18.77 $18.45 $18.54 244 735
2022-12-23 $18.48 $18.91 $18.34 $18.79 231 740
2022-12-22 $18.84 $18.84 $18.48 $18.67 231 668
2022-12-21 $18.56 $19.19 $18.52 $19.03 259 687
2022-12-20 $18.50 $18.69 $18.25 $18.56 528 451
2022-12-19 $18.83 $19.02 $18.48 $18.62 617 885
2022-12-16 $19.17 $19.41 $18.83 $18.94 2 578 179
2022-12-15 $20.23 $20.32 $19.06 $19.32 781 269
2022-12-14 $20.44 $21.03 $20.28 $20.55 670 445
2022-12-13 $20.96 $21.15 $20.24 $20.34 571 840
2022-12-12 $20.24 $20.48 $20.05 $20.47 297 501
2022-12-09 $20.53 $20.53 $19.93 $19.97 287 475
2022-12-08 $19.25 $20.53 $19.23 $20.49 418 458
2022-12-07 $19.43 $19.56 $19.02 $19.05 561 761
2022-12-06 $20.52 $20.69 $19.35 $19.38 452 126
2022-12-05 $20.95 $20.95 $20.46 $20.61 303 867
2022-12-02 $20.56 $20.89 $20.18 $20.87 496 365
2022-12-01 $20.40 $20.56 $20.15 $20.56 310 109
2022-11-30 $19.60 $20.32 $19.42 $20.27 629 488
2022-11-29 $19.86 $19.86 $19.42 $19.48 338 757
2022-11-28 $20.06 $20.14 $19.35 $19.58 358 209
2022-11-25 $20.78 $20.84 $20.26 $20.29 159 444
2022-11-23 $20.36 $20.84 $20.06 $20.25 423 945
2022-11-22 $20.56 $20.58 $20.29 $20.35 340 523
2022-11-21 $20.72 $20.80 $20.16 $20.38 202 682
2022-11-18 $20.86 $21.68 $20.74 $21.04 372 070
2022-11-17 $20.29 $20.38 $19.88 $20.24 225 572
2022-11-16 $21.26 $21.37 $20.33 $20.55 293 976
2022-11-15 $20.47 $21.62 $20.47 $21.59 455 239

Hot Stocks To Watch:

About ADTRAN

ADTRAN ADTRAN Holdings, Inc., through its subsidiaries, provides end-to-end fiber networking solutions for communications service provider, enterprises, and government customers in the United States, Germany, the United Kingdom, Mexico, and internationally. It operates through two segments, Network Solutions, and Services & Support. The company offers fiber access and fiber to the node platforms; transceivers, cables, and other miscellaneous materials; ... ADTN Profile

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