NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$5.47
+0.0800 (+1.48%)
At Close: May 08, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $17.83 | $17.83 | $17.83 | $17.83 | 189 100 |
| Aug 08, 2016 | $17.72 | $17.72 | $17.72 | $17.72 | 133 100 |
| Aug 05, 2016 | $17.85 | $17.85 | $17.85 | $17.85 | 257 900 |
| Aug 04, 2016 | $17.79 | $17.79 | $17.79 | $17.79 | 245 000 |
| Aug 03, 2016 | $17.95 | $17.95 | $17.95 | $17.95 | 188 200 |
| Aug 02, 2016 | $17.72 | $17.72 | $17.72 | $17.72 | 269 200 |
| Aug 01, 2016 | $18.00 | $18.00 | $18.00 | $18.00 | 190 100 |
| Jul 29, 2016 | $18.11 | $18.11 | $18.11 | $18.11 | 356 800 |
| Jul 28, 2016 | $18.06 | $18.06 | $18.06 | $18.06 | 359 000 |
| Jul 27, 2016 | $18.11 | $18.11 | $18.11 | $18.11 | 414 700 |
| Jul 26, 2016 | $18.00 | $18.00 | $18.00 | $18.00 | 356 800 |
| Jul 25, 2016 | $17.72 | $17.72 | $17.72 | $17.72 | 341 000 |
| Jul 22, 2016 | $17.81 | $17.81 | $17.81 | $17.81 | 363 400 |
| Jul 21, 2016 | $17.90 | $17.90 | $17.90 | $17.90 | 333 100 |
| Jul 20, 2016 | $18.21 | $18.21 | $18.21 | $18.21 | 485 400 |
| Jul 19, 2016 | $17.75 | $17.75 | $17.75 | $17.75 | 363 300 |
| Jul 18, 2016 | $17.82 | $17.82 | $17.82 | $17.82 | 688 200 |
| Jul 15, 2016 | $17.87 | $17.87 | $17.87 | $17.87 | 758 700 |
| Jul 14, 2016 | $17.78 | $17.78 | $17.78 | $17.78 | 1 459 700 |
| Jul 13, 2016 | $18.95 | $18.95 | $18.95 | $18.95 | 2 180 900 |
| Jul 12, 2016 | $19.54 | $19.54 | $19.54 | $19.54 | 823 100 |
| Jul 11, 2016 | $19.52 | $19.52 | $19.52 | $19.52 | 535 300 |
| Jul 08, 2016 | $19.16 | $19.16 | $19.16 | $19.16 | 625 900 |
| Jul 07, 2016 | $18.45 | $18.45 | $18.45 | $18.45 | 209 800 |
| Jul 06, 2016 | $18.42 | $18.42 | $18.42 | $18.42 | 350 900 |
