14-day Premium Trial Subscription Try For FreeTry Free
$5.39
+0.680 (+14.44%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 ADTN stock ended at $5.39. This is 14.44% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 20.38% from a day low at $4.76 to a day high of $5.73.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical ADTRAN prices

Date Open High Low Close Volume
Dec 15, 2021 $20.72 $21.40 $20.44 $21.36 393 087
Dec 14, 2021 $20.29 $20.77 $20.26 $20.72 554 653
Dec 13, 2021 $20.92 $21.09 $20.38 $20.40 299 900
Dec 10, 2021 $21.29 $21.43 $20.47 $21.01 279 074
Dec 09, 2021 $20.91 $21.53 $20.91 $21.06 413 042
Dec 08, 2021 $21.23 $21.34 $20.76 $20.91 404 489
Dec 07, 2021 $20.86 $21.50 $20.75 $21.14 530 554
Dec 06, 2021 $20.17 $20.65 $19.90 $20.56 487 313
Dec 03, 2021 $20.20 $20.41 $18.91 $20.09 276 048
Dec 02, 2021 $19.77 $20.25 $19.69 $20.08 295 677
Dec 01, 2021 $20.73 $21.34 $19.80 $19.82 337 572
Nov 30, 2021 $20.88 $21.06 $20.07 $20.38 423 222
Nov 29, 2021 $20.91 $21.31 $20.63 $21.06 349 945
Nov 26, 2021 $21.02 $21.13 $20.55 $20.60 343 487
Nov 24, 2021 $21.71 $21.75 $21.35 $21.55 301 174
Nov 23, 2021 $21.55 $22.01 $21.16 $21.96 258 935
Nov 22, 2021 $21.54 $22.05 $21.29 $21.64 193 994
Nov 19, 2021 $21.64 $21.86 $21.37 $21.47 440 968
Nov 18, 2021 $22.01 $22.20 $21.67 $21.86 530 749
Nov 17, 2021 $21.63 $22.12 $21.44 $22.06 391 963
Nov 16, 2021 $21.24 $21.66 $20.97 $21.66 378 244
Nov 15, 2021 $21.40 $22.60 $21.34 $21.42 473 964
Nov 12, 2021 $20.38 $21.25 $20.38 $21.03 386 711
Nov 11, 2021 $20.31 $20.79 $20.21 $20.68 168 685
Nov 10, 2021 $20.60 $20.88 $20.19 $20.23 255 567
Click to get the best stock tips daily for free!

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

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

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