NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.53
+0.150 (+3.42%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.34 | $5.70 | Wednesday, 1st May 2024 ADTN stock ended at $4.53. This is 3.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.14% from a day low at $4.34 to a day high of $4.65. |
| 90 days | $4.34 | $6.83 | |
| 52 weeks | $4.34 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $17.18 | $17.90 | $17.18 | $17.62 | 481 775 |
| Jan 19, 2021 | $16.81 | $17.09 | $16.53 | $17.00 | 362 310 |
| Jan 15, 2021 | $16.59 | $16.76 | $16.13 | $16.71 | 258 382 |
| Jan 14, 2021 | $16.19 | $16.91 | $16.19 | $16.74 | 267 342 |
| Jan 13, 2021 | $16.00 | $16.10 | $15.91 | $16.02 | 158 202 |
| Jan 12, 2021 | $15.79 | $16.29 | $15.79 | $16.10 | 209 418 |
| Jan 11, 2021 | $15.55 | $15.83 | $15.51 | $15.68 | 184 688 |
| Jan 08, 2021 | $15.61 | $15.83 | $15.35 | $15.73 | 282 921 |
| Jan 07, 2021 | $15.31 | $15.65 | $15.22 | $15.61 | 194 816 |
| Jan 06, 2021 | $14.90 | $15.58 | $14.81 | $15.45 | 386 042 |
| Jan 05, 2021 | $14.60 | $15.09 | $14.58 | $14.99 | 233 687 |
| Jan 04, 2021 | $14.69 | $15.20 | $14.37 | $14.73 | 361 804 |
| Dec 31, 2020 | $14.73 | $14.81 | $14.54 | $14.77 | 221 845 |
| Dec 30, 2020 | $14.86 | $15.02 | $14.65 | $14.74 | 190 272 |
| Dec 29, 2020 | $15.86 | $15.86 | $14.64 | $14.84 | 358 209 |
| Dec 28, 2020 | $15.16 | $16.18 | $15.16 | $15.75 | 542 499 |
| Dec 24, 2020 | $15.07 | $15.19 | $14.95 | $15.02 | 54 399 |
| Dec 23, 2020 | $15.10 | $15.19 | $14.90 | $15.02 | 180 410 |
| Dec 22, 2020 | $14.82 | $15.06 | $14.77 | $15.01 | 161 120 |
| Dec 21, 2020 | $14.80 | $14.97 | $14.51 | $14.85 | 217 670 |
| Dec 18, 2020 | $15.11 | $15.39 | $14.96 | $15.14 | 842 745 |
| Dec 17, 2020 | $14.73 | $15.04 | $14.66 | $15.04 | 223 126 |
| Dec 16, 2020 | $14.58 | $14.82 | $14.50 | $14.62 | 269 246 |
| Dec 15, 2020 | $14.20 | $14.72 | $14.20 | $14.65 | 316 208 |
| Dec 14, 2020 | $14.22 | $14.32 | $13.87 | $14.19 | 305 584 |
