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 |
| Mar 28, 2023 | $15.41 | $15.69 | $15.37 | $15.53 | 329 959 |
| Mar 27, 2023 | $15.91 | $15.91 | $15.51 | $15.68 | 332 371 |
| Mar 24, 2023 | $15.30 | $15.82 | $15.19 | $15.78 | 488 890 |
| Mar 23, 2023 | $14.98 | $15.74 | $14.86 | $15.65 | 694 478 |
| Mar 22, 2023 | $15.87 | $15.87 | $14.80 | $14.81 | 526 461 |
| Mar 21, 2023 | $15.75 | $16.09 | $15.75 | $15.96 | 687 866 |
| Mar 20, 2023 | $15.54 | $15.79 | $15.43 | $15.48 | 311 250 |
| Mar 17, 2023 | $15.54 | $15.54 | $15.26 | $15.37 | 1 122 971 |
| Mar 16, 2023 | $15.21 | $15.65 | $15.07 | $15.59 | 337 082 |
| Mar 15, 2023 | $15.15 | $15.47 | $15.12 | $15.34 | 572 131 |
| Mar 14, 2023 | $15.77 | $15.78 | $15.23 | $15.52 | 456 413 |
| Mar 13, 2023 | $15.54 | $15.64 | $15.07 | $15.32 | 587 963 |
| Mar 10, 2023 | $16.38 | $16.41 | $15.63 | $15.88 | 382 130 |
| Mar 09, 2023 | $16.71 | $17.00 | $16.25 | $16.28 | 401 128 |
| Mar 08, 2023 | $16.25 | $16.84 | $16.25 | $16.78 | 419 328 |
| Mar 07, 2023 | $16.56 | $16.58 | $16.14 | $16.22 | 268 620 |
| Mar 06, 2023 | $16.83 | $16.98 | $16.50 | $16.56 | 497 380 |
| Mar 03, 2023 | $16.80 | $16.97 | $16.56 | $16.80 | 314 564 |
| Mar 02, 2023 | $16.56 | $16.80 | $16.38 | $16.66 | 368 443 |
| Mar 01, 2023 | $17.44 | $17.58 | $16.57 | $16.61 | 546 363 |
| Feb 28, 2023 | $17.38 | $17.71 | $17.35 | $17.45 | 509 434 |
| Feb 27, 2023 | $17.49 | $17.70 | $17.29 | $17.49 | 470 011 |
| Feb 24, 2023 | $17.56 | $17.99 | $17.24 | $17.32 | 761 713 |
| Feb 23, 2023 | $17.03 | $17.79 | $17.03 | $17.61 | 626 620 |
| Feb 22, 2023 | $16.51 | $17.06 | $16.40 | $16.93 | 869 973 |
