14-day Premium Trial Subscription Try For FreeTry Free
$4.75
-0.0300 (-0.628%)
At Close: Apr 24, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $4.60 $5.70 Wednesday, 24th Apr 2024 ADTN stock ended at $4.75. This is 0.628% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.23% from a day low at $4.71 to a day high of $4.81.
90 days $4.60 $7.21
52 weeks $4.60 $11.02

Historical ADTRAN prices

Date Open High Low Close Volume
Jun 07, 2021 $20.67 $21.46 $20.62 $21.44 282 507
Jun 04, 2021 $20.20 $20.54 $20.18 $20.52 206 279
Jun 03, 2021 $20.03 $20.30 $19.76 $20.12 215 417
Jun 02, 2021 $20.18 $20.20 $19.89 $20.08 111 501
Jun 01, 2021 $19.99 $20.37 $19.70 $20.09 194 454
May 28, 2021 $20.09 $20.35 $19.74 $19.81 119 458
May 27, 2021 $20.28 $20.60 $20.05 $20.08 231 941
May 26, 2021 $19.52 $20.23 $19.52 $20.10 158 972
May 25, 2021 $19.99 $20.50 $19.50 $19.52 156 655
May 24, 2021 $19.68 $20.15 $19.56 $19.94 209 245
May 21, 2021 $19.95 $20.05 $19.27 $19.51 119 479
May 20, 2021 $19.49 $19.87 $19.23 $19.81 126 485
May 19, 2021 $19.02 $19.62 $18.76 $19.51 192 115
May 18, 2021 $19.35 $20.18 $19.35 $19.52 253 770
May 17, 2021 $20.22 $20.49 $19.78 $20.21 218 051
May 14, 2021 $19.71 $20.35 $19.25 $20.05 357 640
May 13, 2021 $18.59 $19.16 $18.50 $19.01 134 085
May 12, 2021 $19.31 $19.53 $18.39 $18.50 310 012
May 11, 2021 $18.97 $19.76 $18.71 $19.47 259 991
May 10, 2021 $19.93 $20.16 $19.37 $19.59 382 552
May 07, 2021 $17.96 $20.35 $17.81 $19.93 644 465
May 06, 2021 $17.55 $17.70 $17.18 $17.59 270 365
May 05, 2021 $17.02 $17.37 $16.79 $17.27 247 016
May 04, 2021 $17.40 $17.52 $16.83 $16.95 192 856
May 03, 2021 $17.30 $17.58 $17.18 $17.50 189 066
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
MLI Apr 19 10.86% $52.28
LPLA Apr 19 0.743% $262.59
DOOR Apr 18 0.160% $131.39
LNG Apr 17 0.389% $156.81
FCN Apr 16 2.95% $207.62
ELV Apr 16 5.28% $506.97
DXC Apr 08 0.767% $20.87
AKR Apr 05 5.63% $16.53
ITCI Apr 05 6.84% $68.44
SARK Mar 28 13.80% $26.88
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