NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.73
+0.0800 (+1.72%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Thursday, 18th Apr 2024 ADTN stock ended at $4.73. This is 1.72% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $4.60 to a day high of $4.79. |
| 90 days | $4.60 | $7.22 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $19.39 | $19.55 | $19.17 | $19.44 | 201 410 |
| 2021-09-15 | $19.31 | $19.54 | $18.91 | $19.53 | 324 612 |
| 2021-09-14 | $19.71 | $19.85 | $19.04 | $19.35 | 402 180 |
| 2021-09-13 | $19.80 | $19.81 | $19.36 | $19.72 | 241 989 |
| 2021-09-10 | $20.14 | $20.15 | $19.56 | $19.60 | 220 729 |
| 2021-09-09 | $20.03 | $20.45 | $19.80 | $20.14 | 265 905 |
| 2021-09-08 | $20.00 | $20.10 | $19.76 | $20.00 | 364 035 |
| 2021-09-07 | $20.42 | $20.53 | $19.96 | $20.08 | 327 911 |
| 2021-09-03 | $20.70 | $20.85 | $20.38 | $20.55 | 312 596 |
| 2021-09-02 | $20.88 | $20.88 | $20.35 | $20.72 | 611 583 |
| 2021-09-01 | $20.79 | $21.18 | $20.25 | $20.71 | 786 330 |
| 2021-08-31 | $20.52 | $21.39 | $20.30 | $20.66 | 1 557 032 |
| 2021-08-30 | $22.98 | $22.98 | $20.39 | $20.51 | 2 670 125 |
| 2021-08-27 | $23.74 | $24.76 | $23.71 | $24.57 | 339 937 |
| 2021-08-26 | $23.63 | $24.05 | $23.39 | $23.75 | 207 237 |
| 2021-08-25 | $23.54 | $23.88 | $23.46 | $23.57 | 234 494 |
| 2021-08-24 | $23.48 | $23.77 | $23.17 | $23.51 | 215 620 |
| 2021-08-23 | $22.99 | $23.81 | $22.99 | $23.48 | 309 236 |
| 2021-08-20 | $22.81 | $22.96 | $22.40 | $22.80 | 252 758 |
| 2021-08-19 | $22.81 | $23.28 | $22.58 | $22.88 | 322 621 |
| 2021-08-18 | $23.10 | $23.45 | $22.87 | $23.03 | 220 014 |
| 2021-08-17 | $23.59 | $23.62 | $22.97 | $23.19 | 214 884 |
| 2021-08-16 | $23.30 | $23.91 | $23.03 | $23.80 | 275 099 |
| 2021-08-13 | $23.46 | $23.47 | $23.01 | $23.41 | 221 661 |
| 2021-08-12 | $23.42 | $23.48 | $22.92 | $23.44 | 252 608 |
