NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.68
-0.0400 (-0.85%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.61 | $5.70 | Monday, 15th Apr 2024 ADTN stock ended at $4.68. This is 0.85% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.56% from a day low at $4.61 to a day high of $4.82. |
| 90 days | $4.61 | $7.32 | |
| 52 weeks | $4.61 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-22 | $8.68 | $9.17 | $8.65 | $9.11 | 722 680 |
| 2023-05-19 | $8.80 | $8.93 | $8.75 | $8.77 | 839 511 |
| 2023-05-18 | $8.63 | $8.76 | $8.51 | $8.70 | 621 782 |
| 2023-05-17 | $8.67 | $8.78 | $8.52 | $8.70 | 692 212 |
| 2023-05-16 | $8.63 | $8.73 | $8.49 | $8.58 | 683 502 |
| 2023-05-15 | $8.39 | $8.73 | $8.35 | $8.70 | 952 781 |
| 2023-05-12 | $8.28 | $8.40 | $8.19 | $8.39 | 926 218 |
| 2023-05-11 | $8.59 | $8.59 | $8.25 | $8.26 | 888 797 |
| 2023-05-10 | $8.81 | $8.98 | $8.56 | $8.59 | 1 263 936 |
| 2023-05-09 | $8.32 | $8.88 | $7.90 | $8.80 | 2 081 193 |
| 2023-05-08 | $8.79 | $8.79 | $8.61 | $8.62 | 827 334 |
| 2023-05-05 | $8.70 | $8.81 | $8.66 | $8.75 | 967 749 |
| 2023-05-04 | $8.60 | $8.79 | $8.59 | $8.71 | 624 359 |
| 2023-05-03 | $8.72 | $8.97 | $8.67 | $8.72 | 894 178 |
| 2023-05-02 | $9.06 | $9.06 | $8.73 | $8.80 | 942 065 |
| 2023-05-01 | $9.11 | $9.17 | $8.96 | $9.12 | 665 055 |
| 2023-04-28 | $8.96 | $9.17 | $8.95 | $9.12 | 652 839 |
| 2023-04-27 | $9.07 | $9.10 | $8.88 | $8.93 | 1 129 525 |
| 2023-04-26 | $9.12 | $9.28 | $8.97 | $9.05 | 1 044 069 |
| 2023-04-25 | $9.36 | $9.43 | $9.09 | $9.10 | 861 280 |
| 2023-04-24 | $9.59 | $9.64 | $9.41 | $9.45 | 769 236 |
| 2023-04-21 | $9.48 | $9.63 | $9.33 | $9.59 | 765 990 |
| 2023-04-20 | $9.62 | $9.68 | $9.42 | $9.45 | 926 540 |
| 2023-04-19 | $9.75 | $9.82 | $9.60 | $9.74 | 954 671 |
| 2023-04-18 | $10.05 | $10.18 | $9.79 | $9.80 | 1 288 629 |
