NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$5.27
+0 (+0%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.34 | $5.86 | Monday, 20th May 2024 ADTN stock ended at $5.27. During the day the stock fluctuated 4.53% from a day low at $5.21 to a day high of $5.45. |
90 days | $4.34 | $6.61 | |
52 weeks | $4.34 | $11.02 |
Date | Open | High | Low | Close | Volume |
Mar 18, 2020 | $4.98 | $5.21 | $4.80 | $5.15 | 423 689 |
Mar 17, 2020 | $6.04 | $6.12 | $5.10 | $5.12 | 1 064 703 |
Mar 16, 2020 | $5.78 | $6.24 | $5.75 | $5.90 | 445 404 |
Mar 13, 2020 | $6.65 | $6.67 | $5.99 | $6.39 | 354 292 |
Mar 12, 2020 | $6.28 | $6.69 | $6.09 | $6.29 | 368 885 |
Mar 11, 2020 | $7.12 | $7.18 | $6.67 | $6.84 | 450 677 |
Mar 10, 2020 | $7.36 | $7.43 | $6.96 | $7.34 | 423 560 |
Mar 09, 2020 | $7.35 | $7.39 | $6.90 | $7.07 | 210 148 |
Mar 06, 2020 | $7.85 | $8.23 | $7.71 | $7.87 | 261 124 |
Mar 05, 2020 | $8.14 | $8.20 | $7.92 | $8.07 | 636 421 |
Mar 04, 2020 | $8.19 | $8.35 | $7.98 | $8.35 | 182 034 |
Mar 03, 2020 | $8.11 | $8.32 | $7.85 | $8.08 | 325 430 |
Mar 02, 2020 | $8.08 | $8.16 | $7.90 | $8.14 | 326 443 |
Feb 28, 2020 | $7.83 | $8.16 | $7.65 | $8.05 | 583 313 |
Feb 27, 2020 | $8.31 | $8.44 | $8.03 | $8.03 | 299 927 |
Feb 26, 2020 | $8.68 | $8.74 | $8.42 | $8.50 | 214 714 |
Feb 25, 2020 | $9.07 | $9.14 | $8.53 | $8.63 | 784 262 |
Feb 24, 2020 | $9.00 | $9.23 | $8.90 | $9.09 | 227 769 |
Feb 21, 2020 | $9.14 | $9.40 | $9.02 | $9.36 | 338 380 |
Feb 20, 2020 | $9.06 | $9.36 | $9.02 | $9.17 | 306 343 |
Feb 19, 2020 | $8.56 | $8.73 | $8.51 | $8.61 | 219 565 |
Feb 18, 2020 | $8.94 | $9.05 | $8.48 | $8.60 | 276 229 |
Feb 14, 2020 | $9.02 | $9.10 | $8.78 | $9.02 | 182 083 |
Feb 13, 2020 | $9.02 | $9.15 | $8.92 | $9.06 | 206 660 |
Feb 12, 2020 | $9.01 | $9.39 | $8.88 | $9.12 | 363 143 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADTN stock historical prices to predict future price movements?
Trend Analysis: Examine the ADTN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADTN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.