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
Nov 23, 2016 $20.20 $20.60 $20.15 $20.55 225 440
Nov 22, 2016 $20.00 $20.45 $19.83 $20.35 259 313
Nov 21, 2016 $21.15 $21.15 $19.70 $20.00 311 764
Nov 18, 2016 $19.95 $20.05 $19.70 $20.00 247 858
Nov 17, 2016 $19.95 $20.02 $19.75 $19.95 335 085
Nov 16, 2016 $19.85 $20.05 $19.65 $20.00 276 917
Nov 15, 2016 $19.65 $20.00 $19.60 $20.00 321 746
Nov 14, 2016 $20.00 $20.20 $19.65 $19.80 491 578
Nov 11, 2016 $19.45 $20.05 $19.25 $20.00 658 249
Nov 10, 2016 $19.25 $19.65 $19.05 $19.45 654 393
Nov 09, 2016 $18.40 $19.15 $18.30 $19.10 432 443
Nov 08, 2016 $18.65 $18.65 $18.65 $18.65 235 885
Nov 07, 2016 $18.35 $18.35 $18.35 $18.35 372 100
Nov 04, 2016 $17.90 $17.90 $17.90 $17.90 483 600
Nov 03, 2016 $18.10 $18.10 $18.10 $18.10 901 100
Nov 02, 2016 $18.85 $18.85 $18.85 $18.85 719 600
Nov 01, 2016 $18.00 $18.00 $18.00 $18.00 340 200
Oct 31, 2016 $18.06 $18.06 $18.06 $18.06 596 500
Oct 28, 2016 $17.96 $17.96 $17.96 $17.96 450 600
Oct 27, 2016 $17.86 $17.86 $17.86 $17.86 975 700
Oct 26, 2016 $18.76 $18.76 $18.76 $18.76 361 300
Oct 25, 2016 $18.76 $18.76 $18.76 $18.76 215 400
Oct 24, 2016 $19.15 $19.15 $19.15 $19.15 267 200
Oct 21, 2016 $19.01 $19.01 $19.01 $19.01 384 300
Oct 20, 2016 $19.30 $19.30 $19.30 $19.30 556 000
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