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
Oct 19, 2016 $19.85 $19.85 $19.85 $19.85 1 527 100
Oct 18, 2016 $18.51 $18.51 $18.51 $18.51 453 600
Oct 17, 2016 $18.01 $18.01 $18.01 $18.01 347 300
Oct 14, 2016 $17.98 $17.98 $17.98 $17.98 174 300
Oct 13, 2016 $18.13 $18.13 $18.13 $18.13 355 200
Oct 12, 2016 $18.70 $18.70 $18.70 $18.70 202 600
Oct 11, 2016 $18.89 $18.89 $18.89 $18.89 164 900
Oct 10, 2016 $19.17 $19.17 $19.17 $19.17 217 200
Oct 07, 2016 $19.30 $19.30 $19.30 $19.30 187 100
Oct 06, 2016 $19.43 $19.43 $19.43 $19.43 208 300
Oct 05, 2016 $19.27 $19.27 $19.27 $19.27 257 200
Oct 04, 2016 $19.06 $19.06 $19.06 $19.06 134 200
Oct 03, 2016 $19.07 $19.07 $19.07 $19.07 194 900
Sep 30, 2016 $19.05 $19.05 $19.05 $19.05 269 000
Sep 29, 2016 $18.82 $18.82 $18.82 $18.82 447 900
Sep 28, 2016 $18.82 $18.82 $18.82 $18.82 176 300
Sep 27, 2016 $18.80 $18.80 $18.80 $18.80 281 400
Sep 26, 2016 $18.64 $18.64 $18.64 $18.64 180 000
Sep 23, 2016 $18.86 $18.86 $18.86 $18.86 263 900
Sep 22, 2016 $19.22 $19.22 $19.22 $19.22 343 700
Sep 21, 2016 $18.57 $18.57 $18.57 $18.57 257 100
Sep 20, 2016 $18.24 $18.24 $18.24 $18.24 104 500
Sep 19, 2016 $18.44 $18.44 $18.44 $18.44 166 800
Sep 16, 2016 $18.07 $18.07 $18.07 $18.07 491 500
Sep 15, 2016 $18.26 $18.26 $18.26 $18.26 177 100
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