14-day Premium Trial Subscription Try For FreeTry Free
$4.71
-0.0300 (-0.633%)
At Close: May 06, 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 Monday, 6th May 2024 ADTN stock ended at $4.71. This is 0.633% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.89% from a day low at $4.67 to a day high of $4.81.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical ADTRAN prices

Date Open High Low Close Volume
Nov 08, 2021 $20.82 $21.07 $20.69 $20.75 223 251
Nov 05, 2021 $20.74 $21.37 $20.59 $20.69 376 943
Nov 04, 2021 $20.32 $20.98 $20.14 $20.64 489 338
Nov 03, 2021 $19.31 $20.40 $19.22 $20.27 413 370
Nov 02, 2021 $18.64 $20.10 $18.64 $19.26 474 440
Nov 01, 2021 $18.51 $19.51 $18.51 $19.06 278 418
Oct 29, 2021 $17.97 $18.64 $17.97 $18.48 317 857
Oct 28, 2021 $18.06 $18.33 $18.06 $18.21 151 455
Oct 27, 2021 $17.59 $18.09 $17.59 $18.00 280 592
Oct 26, 2021 $17.68 $18.01 $17.53 $17.58 520 556
Oct 25, 2021 $17.87 $18.04 $17.50 $17.59 531 986
Oct 22, 2021 $17.79 $17.97 $17.43 $17.79 263 349
Oct 21, 2021 $17.88 $18.10 $17.64 $18.05 232 973
Oct 20, 2021 $17.67 $18.16 $17.53 $17.86 263 851
Oct 19, 2021 $17.93 $18.04 $17.43 $17.50 376 501
Oct 18, 2021 $18.12 $18.55 $17.78 $18.19 476 369
Oct 15, 2021 $19.41 $19.41 $18.15 $18.19 434 819
Oct 14, 2021 $19.00 $19.21 $18.75 $19.10 265 560
Oct 13, 2021 $18.80 $19.11 $18.62 $18.77 156 918
Oct 12, 2021 $18.69 $19.02 $18.59 $18.83 285 490
Oct 11, 2021 $18.85 $19.07 $18.66 $18.69 150 216
Oct 08, 2021 $19.05 $19.36 $18.76 $18.95 167 684
Oct 07, 2021 $18.70 $19.29 $18.63 $19.02 347 337
Oct 06, 2021 $18.39 $18.95 $18.32 $18.70 199 764
Oct 05, 2021 $18.63 $19.03 $18.56 $18.69 192 175
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