NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.53
+0.150 (+3.42%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.34 | $5.70 | Wednesday, 1st May 2024 ADTN stock ended at $4.53. This is 3.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.14% from a day low at $4.34 to a day high of $4.65. |
| 90 days | $4.34 | $6.83 | |
| 52 weeks | $4.34 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $8.72 | $8.97 | $8.67 | $8.72 | 894 178 |
| May 02, 2023 | $9.06 | $9.06 | $8.73 | $8.80 | 942 065 |
| May 01, 2023 | $9.11 | $9.17 | $8.96 | $9.12 | 665 055 |
| Apr 28, 2023 | $8.96 | $9.17 | $8.95 | $9.12 | 652 839 |
| Apr 27, 2023 | $9.07 | $9.10 | $8.88 | $8.93 | 1 129 525 |
| Apr 26, 2023 | $9.12 | $9.28 | $8.97 | $9.05 | 1 044 069 |
| Apr 25, 2023 | $9.36 | $9.43 | $9.09 | $9.10 | 861 280 |
| Apr 24, 2023 | $9.59 | $9.64 | $9.41 | $9.45 | 769 236 |
| Apr 21, 2023 | $9.48 | $9.63 | $9.33 | $9.59 | 765 990 |
| Apr 20, 2023 | $9.62 | $9.68 | $9.42 | $9.45 | 926 540 |
| Apr 19, 2023 | $9.75 | $9.82 | $9.60 | $9.74 | 954 671 |
| Apr 18, 2023 | $10.05 | $10.18 | $9.79 | $9.80 | 1 288 629 |
| Apr 17, 2023 | $10.28 | $10.32 | $9.94 | $9.95 | 1 495 363 |
| Apr 14, 2023 | $10.84 | $10.84 | $10.24 | $10.33 | 847 311 |
| Apr 13, 2023 | $10.64 | $10.98 | $10.42 | $10.73 | 1 709 193 |
| Apr 12, 2023 | $11.42 | $11.44 | $10.58 | $10.60 | 2 959 230 |
| Apr 11, 2023 | $11.28 | $11.71 | $10.62 | $11.51 | 5 738 883 |
| Apr 10, 2023 | $14.80 | $15.22 | $14.76 | $15.11 | 875 293 |
| Apr 06, 2023 | $14.90 | $15.14 | $14.82 | $14.90 | 318 836 |
| Apr 05, 2023 | $15.28 | $15.28 | $15.00 | $15.20 | 268 687 |
| Apr 04, 2023 | $15.36 | $15.46 | $15.17 | $15.30 | 335 827 |
| Apr 03, 2023 | $15.73 | $15.89 | $15.29 | $15.51 | 343 524 |
| Mar 31, 2023 | $15.63 | $15.88 | $15.62 | $15.86 | 474 389 |
| Mar 30, 2023 | $15.74 | $15.96 | $15.49 | $15.57 | 342 606 |
| Mar 29, 2023 | $15.61 | $15.70 | $15.48 | $15.65 | 405 419 |
