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 |
| 2024-02-06 | $6.56 | $6.62 | $6.53 | $6.56 | 560 964 |
| 2024-02-05 | $6.60 | $6.67 | $6.53 | $6.57 | 590 633 |
| 2024-02-02 | $6.59 | $6.76 | $6.53 | $6.70 | 631 948 |
| 2024-02-01 | $6.26 | $6.73 | $6.26 | $6.70 | 985 356 |
| 2024-01-31 | $6.46 | $6.56 | $6.25 | $6.27 | 983 260 |
| 2024-01-30 | $7.00 | $7.07 | $6.41 | $6.43 | 955 757 |
| 2024-01-29 | $6.91 | $7.21 | $6.90 | $7.20 | 391 828 |
| 2024-01-26 | $7.12 | $7.17 | $6.95 | $6.95 | 260 503 |
| 2024-01-25 | $7.10 | $7.12 | $6.97 | $7.06 | 433 238 |
| 2024-01-24 | $7.10 | $7.11 | $6.88 | $6.91 | 496 578 |
| 2024-01-23 | $7.21 | $7.22 | $6.77 | $7.03 | 721 957 |
| 2024-01-22 | $7.10 | $7.21 | $7.02 | $7.12 | 844 011 |
| 2024-01-19 | $7.08 | $7.08 | $6.89 | $7.03 | 343 819 |
| 2024-01-18 | $7.05 | $7.10 | $6.88 | $7.04 | 482 180 |
| 2024-01-17 | $7.14 | $7.17 | $6.87 | $6.96 | 660 923 |
| 2024-01-16 | $7.05 | $7.32 | $7.05 | $7.29 | 689 547 |
| 2024-01-12 | $7.31 | $7.43 | $7.11 | $7.14 | 525 193 |
| 2024-01-11 | $7.36 | $7.41 | $7.14 | $7.20 | 530 856 |
| 2024-01-10 | $7.30 | $7.41 | $7.19 | $7.41 | 461 934 |
| 2024-01-09 | $7.27 | $7.36 | $7.21 | $7.30 | 1 036 399 |
| 2024-01-08 | $7.15 | $7.42 | $7.11 | $7.39 | 459 302 |
| 2024-01-05 | $7.15 | $7.25 | $7.09 | $7.16 | 607 974 |
| 2024-01-04 | $7.17 | $7.24 | $7.03 | $7.22 | 557 933 |
| 2024-01-03 | $7.36 | $7.36 | $7.09 | $7.14 | 638 864 |
| 2024-01-02 | $7.33 | $7.66 | $7.25 | $7.43 | 613 169 |
