NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.78
+0.0400 (+0.84%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Tuesday, 23rd Apr 2024 ADTN stock ended at $4.78. This is 0.84% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.94% from a day low at $4.67 to a day high of $4.86. |
| 90 days | $4.60 | $7.21 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $7.17 | $7.24 | $7.03 | $7.22 | 557 933 |
| Jan 03, 2024 | $7.36 | $7.36 | $7.09 | $7.14 | 638 864 |
| Jan 02, 2024 | $7.33 | $7.66 | $7.25 | $7.43 | 613 169 |
| Dec 29, 2023 | $7.40 | $7.41 | $7.24 | $7.34 | 502 017 |
| Dec 28, 2023 | $7.28 | $7.44 | $7.28 | $7.40 | 533 559 |
| Dec 27, 2023 | $7.37 | $7.42 | $7.21 | $7.30 | 583 606 |
| Dec 26, 2023 | $7.15 | $7.37 | $7.13 | $7.33 | 375 703 |
| Dec 22, 2023 | $7.16 | $7.24 | $7.06 | $7.15 | 447 005 |
| Dec 21, 2023 | $6.98 | $7.10 | $6.88 | $7.07 | 738 884 |
| Dec 20, 2023 | $7.04 | $7.21 | $6.91 | $6.92 | 809 843 |
| Dec 19, 2023 | $6.98 | $7.12 | $6.95 | $7.04 | 1 014 439 |
| Dec 18, 2023 | $7.16 | $7.16 | $6.83 | $6.92 | 1 167 151 |
| Dec 15, 2023 | $7.13 | $7.33 | $7.03 | $7.10 | 3 229 377 |
| Dec 14, 2023 | $6.75 | $7.15 | $6.75 | $7.09 | 1 568 263 |
| Dec 13, 2023 | $6.20 | $6.59 | $6.13 | $6.55 | 1 687 146 |
| Dec 12, 2023 | $6.29 | $6.29 | $5.99 | $6.20 | 744 285 |
| Dec 11, 2023 | $6.17 | $6.33 | $6.13 | $6.23 | 1 118 879 |
| Dec 08, 2023 | $6.11 | $6.24 | $6.04 | $6.11 | 1 372 315 |
| Dec 07, 2023 | $6.14 | $6.25 | $6.03 | $6.13 | 682 550 |
| Dec 06, 2023 | $6.13 | $6.29 | $6.06 | $6.08 | 1 024 614 |
| Dec 05, 2023 | $6.08 | $6.23 | $5.99 | $6.04 | 797 941 |
| Dec 04, 2023 | $5.54 | $6.17 | $5.54 | $6.10 | 1 653 875 |
| Dec 01, 2023 | $5.20 | $5.57 | $5.20 | $5.52 | 1 109 967 |
| Nov 30, 2023 | $5.45 | $5.49 | $5.21 | $5.23 | 1 136 118 |
| Nov 29, 2023 | $5.40 | $5.60 | $5.35 | $5.39 | 983 281 |
