NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.62
+0.0900 (+1.99%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.34 | $5.56 | Thursday, 2nd May 2024 ADTN stock ended at $4.62. This is 1.99% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.76% from a day low at $4.54 to a day high of $4.62. |
| 90 days | $4.34 | $6.83 | |
| 52 weeks | $4.34 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $10.87 | $11.40 | $10.62 | $11.06 | 376 631 |
| May 11, 2020 | $11.25 | $11.27 | $10.60 | $10.67 | 564 202 |
| May 08, 2020 | $12.00 | $12.00 | $11.13 | $11.39 | 790 004 |
| May 07, 2020 | $10.19 | $11.92 | $10.19 | $11.65 | 1 139 664 |
| May 06, 2020 | $10.09 | $10.52 | $9.90 | $10.27 | 410 048 |
| May 05, 2020 | $9.99 | $10.40 | $9.96 | $10.07 | 229 473 |
| May 04, 2020 | $9.80 | $10.05 | $9.65 | $10.00 | 404 099 |
| May 01, 2020 | $10.00 | $10.11 | $9.61 | $9.98 | 306 250 |
| Apr 30, 2020 | $10.52 | $10.53 | $10.10 | $10.28 | 271 966 |
| Apr 29, 2020 | $10.32 | $10.81 | $10.20 | $10.67 | 421 639 |
| Apr 28, 2020 | $10.23 | $10.27 | $9.83 | $10.06 | 269 243 |
| Apr 27, 2020 | $9.59 | $10.24 | $9.59 | $9.99 | 278 869 |
| Apr 24, 2020 | $9.31 | $9.62 | $9.30 | $9.57 | 271 814 |
| Apr 23, 2020 | $8.87 | $9.56 | $8.87 | $9.28 | 253 518 |
| Apr 22, 2020 | $8.87 | $9.29 | $8.66 | $8.84 | 339 829 |
| Apr 21, 2020 | $9.42 | $9.57 | $8.64 | $8.67 | 258 721 |
| Apr 20, 2020 | $9.31 | $9.78 | $8.87 | $9.69 | 272 080 |
| Apr 17, 2020 | $9.56 | $10.11 | $9.27 | $9.49 | 704 959 |
| Apr 16, 2020 | $8.22 | $8.43 | $8.01 | $8.29 | 295 682 |
| Apr 15, 2020 | $8.34 | $8.43 | $8.13 | $8.25 | 252 743 |
| Apr 14, 2020 | $9.11 | $9.17 | $8.50 | $8.63 | 416 910 |
| Apr 13, 2020 | $9.23 | $9.34 | $8.77 | $8.95 | 276 966 |
| Apr 09, 2020 | $9.38 | $9.48 | $8.55 | $9.24 | 424 146 |
| Apr 08, 2020 | $8.82 | $9.27 | $8.72 | $9.21 | 437 228 |
| Apr 07, 2020 | $8.90 | $9.33 | $8.51 | $8.76 | 438 171 |
