NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.43
-0.140 (-3.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.43 | $5.70 | Friday, 26th Apr 2024 ADTN stock ended at $4.43. This is 3.06% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.95% from a day low at $4.43 to a day high of $4.60. |
| 90 days | $4.43 | $7.21 | |
| 52 weeks | $4.43 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $5.50 | $5.58 | $5.41 | $5.46 | 743 234 |
| Mar 20, 2024 | $5.37 | $5.47 | $5.26 | $5.45 | 665 498 |
| Mar 19, 2024 | $5.30 | $5.42 | $5.21 | $5.41 | 884 040 |
| Mar 18, 2024 | $5.47 | $5.57 | $5.32 | $5.33 | 1 146 949 |
| Mar 15, 2024 | $5.45 | $5.61 | $5.43 | $5.57 | 1 757 259 |
| Mar 14, 2024 | $5.50 | $5.62 | $5.35 | $5.44 | 922 569 |
| Mar 13, 2024 | $5.84 | $5.85 | $5.54 | $5.55 | 949 805 |
| Mar 12, 2024 | $6.10 | $6.10 | $5.87 | $5.89 | 560 843 |
| Mar 11, 2024 | $6.06 | $6.17 | $6.04 | $6.08 | 463 140 |
| Mar 08, 2024 | $6.36 | $6.49 | $6.10 | $6.11 | 521 230 |
| Mar 07, 2024 | $6.24 | $6.35 | $6.17 | $6.31 | 614 957 |
| Mar 06, 2024 | $6.09 | $6.29 | $6.00 | $6.20 | 471 046 |
| Mar 05, 2024 | $5.98 | $6.19 | $5.76 | $6.01 | 786 852 |
| Mar 04, 2024 | $5.84 | $6.15 | $5.75 | $6.05 | 1 020 319 |
| Mar 01, 2024 | $5.69 | $5.84 | $5.43 | $5.81 | 1 415 120 |
| Feb 29, 2024 | $6.07 | $6.09 | $5.66 | $5.69 | 1 929 714 |
| Feb 28, 2024 | $6.13 | $6.13 | $5.90 | $5.91 | 1 015 588 |
| Feb 27, 2024 | $6.13 | $6.61 | $5.80 | $6.24 | 1 175 634 |
| Feb 26, 2024 | $6.05 | $6.33 | $6.05 | $6.31 | 977 228 |
| Feb 23, 2024 | $6.16 | $6.17 | $6.05 | $6.11 | 690 122 |
| Feb 22, 2024 | $6.13 | $6.25 | $6.06 | $6.17 | 592 059 |
| Feb 21, 2024 | $6.31 | $6.33 | $6.01 | $6.14 | 629 880 |
| Feb 20, 2024 | $6.34 | $6.41 | $6.24 | $6.36 | 533 529 |
| Feb 16, 2024 | $6.47 | $6.58 | $6.46 | $6.47 | 509 315 |
| Feb 15, 2024 | $6.48 | $6.64 | $6.40 | $6.57 | 736 809 |
