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
Sep 14, 2016 $18.06 $18.06 $18.06 $18.06 222 200
Sep 13, 2016 $18.12 $18.12 $18.12 $18.12 295 800
Sep 12, 2016 $18.42 $18.42 $18.42 $18.42 148 400
Sep 09, 2016 $18.27 $18.27 $18.27 $18.27 312 400
Sep 08, 2016 $18.87 $18.87 $18.87 $18.87 189 100
Sep 07, 2016 $18.78 $18.78 $18.78 $18.78 219 000
Sep 06, 2016 $18.94 $18.94 $18.94 $18.94 306 800
Sep 02, 2016 $18.74 $18.74 $18.74 $18.74 211 000
Sep 01, 2016 $18.43 $18.43 $18.43 $18.43 129 100
Aug 31, 2016 $18.29 $18.29 $18.29 $18.29 236 000
Aug 30, 2016 $18.58 $18.58 $18.58 $18.58 112 700
Aug 29, 2016 $18.51 $18.51 $18.51 $18.51 213 400
Aug 26, 2016 $18.39 $18.39 $18.39 $18.39 264 700
Aug 25, 2016 $18.29 $18.29 $18.29 $18.29 238 500
Aug 24, 2016 $18.11 $18.11 $18.11 $18.11 233 100
Aug 23, 2016 $18.12 $18.12 $18.12 $18.12 163 000
Aug 22, 2016 $18.07 $18.07 $18.07 $18.07 219 400
Aug 19, 2016 $18.02 $18.02 $18.02 $18.02 238 400
Aug 18, 2016 $18.03 $18.03 $18.03 $18.03 165 400
Aug 17, 2016 $18.07 $18.07 $18.07 $18.07 179 100
Aug 16, 2016 $18.14 $18.14 $18.14 $18.14 216 100
Aug 15, 2016 $18.35 $18.35 $18.35 $18.35 243 700
Aug 12, 2016 $18.12 $18.12 $18.12 $18.12 199 100
Aug 11, 2016 $17.97 $17.97 $17.97 $17.97 315 100
Aug 10, 2016 $17.80 $17.80 $17.80 $17.80 125 300
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