Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$5.47
+0.0800 (+1.48%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $4.34 $5.73 Wednesday, 8th May 2024 ADTN stock ended at $5.47. This is 1.48% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.13% from a day low at $5.38 to a day high of $5.71.
90 days $4.34 $6.83
52 weeks $4.34 $11.02

Historical ADTRAN prices

Date Open High Low Close Volume
Dec 30, 2016 $22.65 $22.65 $22.25 $22.35 184 702
Dec 29, 2016 $22.55 $22.75 $21.90 $22.65 235 754
Dec 28, 2016 $22.75 $22.95 $22.35 $22.50 174 935
Dec 27, 2016 $22.80 $23.10 $22.65 $22.70 146 173
Dec 23, 2016 $22.75 $22.95 $22.30 $22.80 166 341
Dec 22, 2016 $22.95 $23.10 $22.60 $22.70 140 191
Dec 21, 2016 $23.10 $23.75 $22.45 $22.95 225 783
Dec 20, 2016 $23.15 $23.35 $22.90 $23.15 194 882
Dec 19, 2016 $22.85 $23.45 $22.80 $23.00 282 096
Dec 16, 2016 $22.85 $23.17 $22.45 $22.70 1 371 158
Dec 15, 2016 $22.25 $22.98 $22.08 $22.75 465 318
Dec 14, 2016 $22.45 $22.55 $21.90 $22.20 191 137
Dec 13, 2016 $22.00 $22.50 $21.95 $22.35 232 752
Dec 12, 2016 $22.30 $22.50 $21.90 $22.00 504 597
Dec 09, 2016 $22.30 $22.60 $22.10 $22.40 302 107
Dec 08, 2016 $21.70 $22.50 $21.65 $22.35 400 156
Dec 07, 2016 $20.85 $21.65 $20.65 $21.55 298 563
Dec 06, 2016 $21.00 $21.10 $20.70 $21.00 194 086
Dec 05, 2016 $20.65 $21.15 $20.49 $21.05 404 059
Dec 02, 2016 $20.45 $20.70 $19.70 $20.55 247 528
Dec 01, 2016 $20.45 $20.80 $20.40 $20.60 442 220
Nov 30, 2016 $20.85 $20.85 $20.25 $20.35 252 503
Nov 29, 2016 $20.60 $21.02 $20.55 $20.70 289 693
Nov 28, 2016 $20.70 $20.70 $19.85 $20.55 222 836
Nov 25, 2016 $20.60 $20.80 $20.50 $20.70 139 936
Click to get the best stock tips daily for free!

About ADTRAN

ADTRAN ADTRAN Holdings, Inc., through its subsidiaries, provides end-to-end fiber networking solutions for communications service provider, enterprises, and government customers in the United States, Germany, the United Kingdom, Mexico, and internationally. It operates through two segments, Network Solutions, and Services & Support. The company offers fiber access and fiber to the node platforms; transceivers, cables, and other miscellaneous materials; ... ADTN Profile

Golden Star

Ticker Date Change Price
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT