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 $6.10 $80.02 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 $71.43 $25.28
52 weeks $0.340 $25.28

Historical ADTRAN prices

Date Open High Low Close Volume
Jul 05, 2016 $18.25 $18.25 $18.25 $18.25 245 900
Jul 01, 2016 $18.59 $18.59 $18.59 $18.59 414 500
Jun 30, 2016 $18.46 $18.46 $18.46 $18.46 500 500
Jun 29, 2016 $17.75 $17.75 $17.75 $17.75 219 100
Jun 28, 2016 $17.44 $17.44 $17.44 $17.44 459 400
Jun 27, 2016 $16.97 $16.97 $16.97 $16.97 582 300
Jun 24, 2016 $17.62 $17.62 $17.62 $17.62 1 566 800
Jun 23, 2016 $18.59 $18.59 $18.59 $18.59 585 900
Jun 22, 2016 $18.36 $18.36 $18.36 $18.36 271 700
Jun 21, 2016 $18.34 $18.34 $18.34 $18.34 259 300
Jun 20, 2016 $18.56 $18.56 $18.56 $18.56 288 500
Jun 17, 2016 $18.32 $18.32 $18.32 $18.32 690 100
Jun 16, 2016 $18.69 $18.69 $18.69 $18.69 419 839
Jun 15, 2016 $18.51 $18.51 $18.51 $18.51 418 209
Jun 14, 2016 $18.45 $18.45 $18.45 $18.45 353 444
Jun 13, 2016 $18.52 $18.52 $18.52 $18.52 255 577
Jun 10, 2016 $18.83 $18.83 $18.83 $18.83 288 390
Jun 09, 2016 $18.99 $18.99 $18.99 $18.99 501 262
Jun 08, 2016 $19.10 $19.10 $19.10 $19.10 546 564
Jun 07, 2016 $19.22 $19.22 $19.22 $19.22 491 629
Jun 06, 2016 $19.47 $19.47 $19.47 $19.47 269 242
Jun 03, 2016 $19.34 $19.34 $19.34 $19.34 302 734
Jun 02, 2016 $19.30 $19.30 $19.30 $19.30 273 594
Jun 01, 2016 $19.50 $19.50 $19.50 $19.50 178 272
May 31, 2016 $19.45 $19.45 $19.45 $19.45 226 771
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