NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.38
-0.160 (-3.52%)
At Close: Apr 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.35 | $5.70 | Tuesday, 30th Apr 2024 ADTN stock ended at $4.38. This is 3.52% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $4.35 to a day high of $4.50. |
90 days | $4.35 | $6.83 | |
52 weeks | $4.35 | $11.02 |
Date | Open | High | Low | Close | Volume |
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 |
Apr 30, 2021 | $17.39 | $17.55 | $17.00 | $17.09 | 197 667 |
Apr 29, 2021 | $17.86 | $17.86 | $17.37 | $17.64 | 120 651 |
Apr 28, 2021 | $17.63 | $17.98 | $17.60 | $17.65 | 139 387 |
Apr 27, 2021 | $17.94 | $18.00 | $17.53 | $17.57 | 102 897 |
Apr 26, 2021 | $17.56 | $17.90 | $17.39 | $17.79 | 111 034 |
Apr 23, 2021 | $17.39 | $17.83 | $17.14 | $17.55 | 231 781 |
Apr 22, 2021 | $17.51 | $17.60 | $17.02 | $17.19 | 211 304 |
Apr 21, 2021 | $17.28 | $18.31 | $17.11 | $17.56 | 153 667 |
Apr 20, 2021 | $17.86 | $17.86 | $17.00 | $17.26 | 143 649 |
Apr 19, 2021 | $18.29 | $18.38 | $17.76 | $17.86 | 172 210 |
Apr 16, 2021 | $18.56 | $18.72 | $18.30 | $18.46 | 149 392 |
Apr 15, 2021 | $18.67 | $18.67 | $18.04 | $18.42 | 114 829 |
Apr 14, 2021 | $18.63 | $18.86 | $18.52 | $18.56 | 177 824 |
Apr 13, 2021 | $18.64 | $18.64 | $18.25 | $18.51 | 126 810 |
Apr 12, 2021 | $18.38 | $18.67 | $18.18 | $18.61 | 182 460 |
Apr 09, 2021 | $18.27 | $18.38 | $18.09 | $18.27 | 129 017 |
Apr 08, 2021 | $18.33 | $18.48 | $18.01 | $18.45 | 156 036 |
Apr 07, 2021 | $17.84 | $18.62 | $17.65 | $18.27 | 388 487 |
Apr 06, 2021 | $17.39 | $17.58 | $17.20 | $17.32 | 111 379 |
Apr 05, 2021 | $17.31 | $17.53 | $17.07 | $17.34 | 174 822 |
Apr 01, 2021 | $16.91 | $17.25 | $16.82 | $17.18 | 172 147 |