NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.74
+0.0500 (+1.07%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Monday, 22nd Apr 2024 ADTN stock ended at $4.74. This is 1.07% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $4.68 to a day high of $4.77. |
| 90 days | $4.60 | $7.22 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $8.10 | $8.27 | $8.02 | $8.24 | 1 982 541 |
| Sep 14, 2023 | $8.11 | $8.24 | $8.09 | $8.09 | 658 812 |
| Sep 13, 2023 | $8.05 | $8.10 | $7.98 | $8.08 | 676 841 |
| Sep 12, 2023 | $8.10 | $8.19 | $8.00 | $8.08 | 905 716 |
| Sep 11, 2023 | $8.17 | $8.21 | $7.95 | $8.09 | 587 373 |
| Sep 08, 2023 | $8.19 | $8.19 | $8.03 | $8.13 | 547 090 |
| Sep 07, 2023 | $8.31 | $8.37 | $8.03 | $8.13 | 616 038 |
| Sep 06, 2023 | $8.31 | $8.61 | $8.31 | $8.35 | 463 428 |
| Sep 05, 2023 | $8.58 | $8.65 | $8.35 | $8.37 | 752 401 |
| Sep 01, 2023 | $8.60 | $8.76 | $8.51 | $8.64 | 605 358 |
| Aug 31, 2023 | $8.44 | $8.80 | $8.44 | $8.55 | 824 701 |
| Aug 30, 2023 | $8.10 | $8.46 | $8.09 | $8.43 | 474 726 |
| Aug 29, 2023 | $8.09 | $8.19 | $7.98 | $8.12 | 378 215 |
| Aug 28, 2023 | $8.05 | $8.26 | $8.00 | $8.03 | 611 758 |
| Aug 25, 2023 | $8.14 | $8.24 | $8.04 | $8.06 | 470 619 |
| Aug 24, 2023 | $8.13 | $8.17 | $8.00 | $8.13 | 692 644 |
| Aug 23, 2023 | $8.21 | $8.24 | $8.10 | $8.15 | 427 404 |
| Aug 22, 2023 | $8.13 | $8.30 | $8.06 | $8.17 | 818 423 |
| Aug 21, 2023 | $8.15 | $8.19 | $8.02 | $8.06 | 576 509 |
| Aug 18, 2023 | $7.96 | $8.25 | $7.96 | $8.14 | 638 128 |
| Aug 17, 2023 | $8.10 | $8.30 | $8.07 | $8.16 | 745 586 |
| Aug 16, 2023 | $8.10 | $8.19 | $7.91 | $8.09 | 757 587 |
| Aug 15, 2023 | $8.00 | $8.19 | $7.94 | $8.13 | 666 746 |
| Aug 14, 2023 | $8.04 | $8.33 | $7.86 | $8.09 | 789 532 |
| Aug 11, 2023 | $7.58 | $8.05 | $7.46 | $8.04 | 960 782 |
