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 |
| Aug 19, 2021 | $22.81 | $23.28 | $22.58 | $22.88 | 322 621 |
| Aug 18, 2021 | $23.10 | $23.45 | $22.87 | $23.03 | 220 014 |
| Aug 17, 2021 | $23.59 | $23.62 | $22.97 | $23.19 | 214 884 |
| Aug 16, 2021 | $23.30 | $23.91 | $23.03 | $23.80 | 275 099 |
| Aug 13, 2021 | $23.46 | $23.47 | $23.01 | $23.41 | 221 661 |
| Aug 12, 2021 | $23.42 | $23.48 | $22.92 | $23.44 | 252 608 |
| Aug 11, 2021 | $23.55 | $23.55 | $23.08 | $23.35 | 237 370 |
| Aug 10, 2021 | $23.52 | $23.80 | $23.21 | $23.47 | 233 594 |
| Aug 09, 2021 | $23.63 | $24.36 | $23.38 | $23.61 | 465 550 |
| Aug 06, 2021 | $22.45 | $23.58 | $22.45 | $23.53 | 579 505 |
| Aug 05, 2021 | $22.50 | $22.50 | $20.71 | $21.70 | 559 943 |
| Aug 04, 2021 | $21.89 | $22.41 | $21.73 | $21.99 | 344 949 |
| Aug 03, 2021 | $21.70 | $22.25 | $21.28 | $22.13 | 419 266 |
| Aug 02, 2021 | $22.45 | $22.63 | $21.59 | $21.71 | 313 259 |
| Jul 30, 2021 | $22.37 | $22.59 | $22.08 | $22.41 | 291 205 |
| Jul 29, 2021 | $22.29 | $22.81 | $22.19 | $22.60 | 200 253 |
| Jul 28, 2021 | $22.35 | $22.56 | $21.70 | $22.05 | 327 409 |
| Jul 27, 2021 | $22.68 | $22.72 | $22.05 | $22.31 | 576 315 |
| Jul 26, 2021 | $22.25 | $22.89 | $22.16 | $22.76 | 484 445 |
| Jul 23, 2021 | $21.37 | $22.19 | $21.32 | $22.15 | 305 017 |
| Jul 22, 2021 | $21.20 | $21.43 | $20.27 | $21.29 | 443 250 |
| Jul 21, 2021 | $20.26 | $21.47 | $19.94 | $21.43 | 386 067 |
| Jul 20, 2021 | $19.31 | $20.67 | $19.18 | $20.43 | 517 430 |
| Jul 19, 2021 | $18.01 | $19.20 | $17.53 | $19.19 | 479 621 |
| Jul 16, 2021 | $19.32 | $19.32 | $18.44 | $18.46 | 151 770 |
