NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$5.32
+0.120 (+2.31%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.19 | $6.61 | Wednesday, 27th Mar 2024 ADTN stock ended at $5.32. This is 2.31% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.90% from a day low at $5.25 to a day high of $5.35. |
90 days | $5.19 | $7.66 | |
52 weeks | $4.91 | $15.96 |
Historical ADTRAN prices
Date | Open | High | Low | Close | Volume |
2023-11-01 | $6.54 | $6.77 | $6.47 | $6.72 | 687 785 |
2023-10-31 | $6.36 | $6.67 | $6.35 | $6.57 | 575 945 |
2023-10-30 | $6.43 | $6.59 | $6.28 | $6.31 | 678 583 |
2023-10-27 | $6.64 | $6.71 | $6.36 | $6.38 | 657 358 |
2023-10-26 | $6.79 | $6.87 | $6.58 | $6.63 | 624 188 |
2023-10-25 | $6.70 | $6.87 | $6.68 | $6.80 | 352 601 |
2023-10-24 | $6.86 | $6.89 | $6.68 | $6.76 | 682 350 |
2023-10-23 | $7.15 | $7.20 | $6.85 | $6.86 | 673 124 |
2023-10-20 | $7.08 | $7.27 | $7.00 | $7.21 | 775 305 |
2023-10-19 | $7.03 | $7.18 | $7.00 | $7.06 | 629 213 |
2023-10-18 | $7.40 | $7.41 | $7.04 | $7.04 | 747 253 |
2023-10-17 | $7.52 | $7.62 | $7.22 | $7.49 | 951 847 |
2023-10-16 | $7.33 | $7.73 | $7.33 | $7.71 | 834 487 |
2023-10-13 | $7.64 | $7.85 | $7.26 | $7.30 | 656 141 |
2023-10-12 | $7.95 | $7.95 | $7.50 | $7.65 | 1 212 185 |
2023-10-11 | $7.83 | $7.92 | $7.75 | $7.91 | 517 936 |
2023-10-10 | $7.88 | $8.02 | $7.73 | $7.80 | 778 925 |
2023-10-09 | $7.75 | $7.94 | $7.71 | $7.92 | 433 119 |
2023-10-06 | $7.73 | $7.88 | $7.57 | $7.84 | 912 437 |
2023-10-05 | $8.01 | $8.07 | $7.59 | $7.80 | 962 245 |
2023-10-04 | $8.05 | $8.12 | $7.84 | $8.09 | 576 340 |
2023-10-03 | $8.38 | $8.40 | $8.00 | $8.05 | 589 860 |
2023-10-02 | $8.23 | $8.56 | $8.20 | $8.47 | 666 151 |
2023-09-29 | $8.31 | $8.51 | $8.22 | $8.23 | 567 680 |
2023-09-28 | $8.09 | $8.32 | $8.03 | $8.22 | 912 988 |