NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$5.39
+0.680 (+14.44%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ADTN stock ended at $5.39. This is 14.44% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 20.38% from a day low at $4.76 to a day high of $5.73. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $8.14 | $8.24 | $8.04 | $8.06 | 470 619 |
| Aug 24, 2023 | $8.13 | $8.17 | $8.00 | $8.13 | 692 644 |
| Aug 23, 2023 | $8.21 | $8.24 | $8.10 | $8.15 | 427 404 |
| Aug 22, 2023 | $8.13 | $8.30 | $8.06 | $8.17 | 818 423 |
| Aug 21, 2023 | $8.15 | $8.19 | $8.02 | $8.06 | 576 509 |
| Aug 18, 2023 | $7.96 | $8.25 | $7.96 | $8.14 | 638 128 |
| Aug 17, 2023 | $8.10 | $8.30 | $8.07 | $8.16 | 745 586 |
| Aug 16, 2023 | $8.10 | $8.19 | $7.91 | $8.09 | 757 587 |
| Aug 15, 2023 | $8.00 | $8.19 | $7.94 | $8.13 | 666 746 |
| Aug 14, 2023 | $8.04 | $8.33 | $7.86 | $8.09 | 789 532 |
| Aug 11, 2023 | $7.58 | $8.05 | $7.46 | $8.04 | 960 782 |
| Aug 10, 2023 | $7.61 | $7.96 | $7.60 | $7.65 | 1 025 969 |
| Aug 09, 2023 | $7.54 | $7.57 | $7.18 | $7.55 | 2 181 362 |
| Aug 08, 2023 | $7.25 | $7.65 | $7.00 | $7.58 | 1 724 649 |
| Aug 07, 2023 | $7.10 | $7.50 | $7.00 | $7.31 | 3 607 810 |
| Aug 04, 2023 | $8.99 | $9.23 | $8.92 | $9.05 | 1 565 948 |
| Aug 03, 2023 | $9.29 | $9.28 | $8.91 | $8.96 | 816 500 |
| Aug 02, 2023 | $9.63 | $9.64 | $9.37 | $9.39 | 848 826 |
| Aug 01, 2023 | $9.70 | $9.86 | $9.63 | $9.73 | 797 601 |
| Jul 31, 2023 | $9.80 | $9.93 | $9.73 | $9.73 | 661 214 |
| Jul 28, 2023 | $9.98 | $10.04 | $9.77 | $9.78 | 591 772 |
| Jul 27, 2023 | $10.27 | $10.27 | $9.90 | $9.91 | 588 858 |
| Jul 26, 2023 | $10.19 | $10.31 | $10.08 | $10.15 | 447 335 |
| Jul 25, 2023 | $10.28 | $10.34 | $10.09 | $10.16 | 585 558 |
| Jul 24, 2023 | $10.16 | $10.31 | $10.09 | $10.26 | 490 020 |
