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
May 27, 2016 $19.21 $19.21 $19.21 $19.21 136 080
May 26, 2016 $19.16 $19.16 $19.16 $19.16 128 468
May 25, 2016 $18.99 $18.99 $18.99 $18.99 116 696
May 24, 2016 $19.07 $19.07 $19.07 $19.07 409 145
May 23, 2016 $18.71 $18.71 $18.71 $18.71 316 281
May 20, 2016 $18.52 $18.52 $18.52 $18.52 357 304
May 19, 2016 $18.28 $18.28 $18.28 $18.28 328 604
May 18, 2016 $18.46 $18.46 $18.46 $18.46 417 058
May 17, 2016 $18.30 $18.30 $18.30 $18.30 470 233
May 16, 2016 $18.76 $18.76 $18.76 $18.76 227 760
May 13, 2016 $18.58 $18.58 $18.58 $18.58 281 366
May 12, 2016 $18.65 $18.65 $18.65 $18.65 319 653
May 11, 2016 $18.64 $18.64 $18.64 $18.64 234 132
May 10, 2016 $18.83 $18.83 $18.83 $18.83 681 947
May 09, 2016 $18.72 $18.72 $18.72 $18.72 331 095
May 06, 2016 $18.81 $18.81 $18.81 $18.81 394 357
May 05, 2016 $18.75 $18.75 $18.75 $18.75 582 937
May 04, 2016 $19.15 $19.15 $19.15 $19.15 233 060
May 03, 2016 $19.18 $19.18 $19.18 $19.18 290 483
May 02, 2016 $19.51 $19.51 $19.51 $19.51 375 580
Apr 29, 2016 $19.32 $19.32 $19.32 $19.32 387 476
Apr 28, 2016 $19.89 $19.89 $19.89 $19.89 313 711
Apr 27, 2016 $19.88 $19.88 $19.88 $19.88 324 775
Apr 26, 2016 $19.84 $19.84 $19.84 $19.84 517 048
Apr 25, 2016 $19.41 $19.41 $19.41 $19.41 449 144
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