FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
$4.53
+0.150 (+3.42%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical ADTRAN prices

Date Open High Low Close Volume
Jul 22, 2020 $11.76 $12.62 $11.75 $12.55 759 100
Jul 21, 2020 $11.83 $12.13 $11.59 $11.70 288 800
Jul 20, 2020 $11.47 $11.86 $11.33 $11.63 465 900
Jul 17, 2020 $11.05 $11.55 $11.05 $11.50 356 500
Jul 16, 2020 $11.26 $11.27 $10.98 $11.07 204 600
Jul 15, 2020 $11.31 $11.57 $11.14 $11.32 301 700
Jul 14, 2020 $10.91 $11.08 $10.73 $11.06 225 600
Jul 13, 2020 $11.04 $11.25 $10.85 $10.86 276 500
Jul 10, 2020 $11.09 $11.11 $10.86 $10.92 154 800
Jul 09, 2020 $11.02 $11.15 $10.85 $11.08 233 100
Jul 08, 2020 $11.01 $11.21 $10.85 $11.04 330 200
Jul 07, 2020 $11.10 $11.35 $11.00 $11.02 308 800
Jul 06, 2020 $10.80 $11.31 $10.66 $11.24 354 600
Jul 02, 2020 $10.77 $10.94 $10.49 $10.52 216 065
Jul 01, 2020 $10.93 $11.00 $10.56 $10.61 241 435
Jun 30, 2020 $10.60 $10.96 $10.60 $10.93 239 563
Jun 29, 2020 $10.74 $11.00 $10.57 $10.81 402 619
Jun 26, 2020 $10.43 $10.70 $10.28 $10.62 545 171
Jun 25, 2020 $10.39 $10.49 $10.22 $10.46 274 860
Jun 24, 2020 $11.00 $11.08 $10.09 $10.42 764 685
Jun 23, 2020 $11.20 $11.20 $10.78 $10.97 439 559
Jun 22, 2020 $10.92 $11.07 $10.72 $10.98 336 727
Jun 19, 2020 $11.28 $11.45 $10.88 $11.01 786 476
Jun 18, 2020 $10.92 $11.30 $10.92 $11.18 346 489
Jun 17, 2020 $11.07 $11.32 $10.94 $11.01 281 578
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
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
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