NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.68
-0.0400 (-0.85%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.61 | $5.70 | Monday, 15th Apr 2024 ADTN stock ended at $4.68. This is 0.85% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.56% from a day low at $4.61 to a day high of $4.82. |
| 90 days | $4.61 | $7.32 | |
| 52 weeks | $4.61 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-15 | $10.65 | $10.95 | $10.41 | $10.55 | 427 044 |
| 2020-09-14 | $10.35 | $10.57 | $10.16 | $10.52 | 179 368 |
| 2020-09-11 | $10.16 | $10.41 | $10.05 | $10.32 | 214 037 |
| 2020-09-10 | $10.32 | $10.41 | $10.07 | $10.08 | 248 913 |
| 2020-09-09 | $10.23 | $10.59 | $10.02 | $10.22 | 245 045 |
| 2020-09-08 | $10.30 | $10.41 | $10.15 | $10.19 | 262 348 |
| 2020-09-04 | $10.52 | $10.64 | $10.22 | $10.45 | 273 090 |
| 2020-09-03 | $10.98 | $10.98 | $10.32 | $10.40 | 369 029 |
| 2020-09-02 | $11.22 | $11.52 | $11.13 | $11.44 | 159 302 |
| 2020-09-01 | $11.05 | $11.28 | $10.96 | $11.21 | 276 834 |
| 2020-08-31 | $11.23 | $11.29 | $10.97 | $11.09 | 319 333 |
| 2020-08-28 | $11.39 | $11.49 | $11.09 | $11.22 | 176 416 |
| 2020-08-27 | $11.80 | $11.86 | $11.27 | $11.28 | 223 248 |
| 2020-08-26 | $11.75 | $12.00 | $11.66 | $11.69 | 219 277 |
| 2020-08-25 | $11.58 | $11.79 | $11.58 | $11.73 | 216 607 |
| 2020-08-24 | $11.68 | $11.75 | $11.38 | $11.56 | 236 598 |
| 2020-08-21 | $11.75 | $11.92 | $11.48 | $11.57 | 173 741 |
| 2020-08-20 | $11.87 | $12.18 | $11.73 | $11.83 | 196 848 |
| 2020-08-19 | $12.04 | $12.32 | $11.91 | $11.99 | 214 791 |
| 2020-08-18 | $12.11 | $12.23 | $11.94 | $12.11 | 230 981 |
| 2020-08-17 | $12.19 | $12.32 | $12.06 | $12.10 | 216 789 |
| 2020-08-14 | $12.29 | $12.37 | $12.12 | $12.18 | 150 587 |
| 2020-08-13 | $12.15 | $12.46 | $12.01 | $12.33 | 208 888 |
| 2020-08-12 | $12.26 | $12.51 | $12.15 | $12.24 | 218 275 |
| 2020-08-11 | $12.20 | $12.60 | $12.05 | $12.11 | 253 099 |
