NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.43
-0.140 (-3.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.43 | $5.70 | Friday, 26th Apr 2024 ADTN stock ended at $4.43. This is 3.06% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.95% from a day low at $4.43 to a day high of $4.60. |
| 90 days | $4.43 | $7.21 | |
| 52 weeks | $4.43 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $19.05 | $19.05 | $19.05 | $19.05 | 836 934 |
| Apr 11, 2016 | $19.61 | $19.61 | $19.61 | $19.61 | 280 007 |
| Apr 08, 2016 | $19.73 | $19.73 | $19.73 | $19.73 | 473 369 |
| Apr 07, 2016 | $19.68 | $19.68 | $19.68 | $19.68 | 265 982 |
| Apr 06, 2016 | $19.78 | $19.78 | $19.78 | $19.78 | 316 516 |
| Apr 05, 2016 | $19.91 | $19.91 | $19.91 | $19.91 | 295 010 |
| Apr 04, 2016 | $20.27 | $20.27 | $20.27 | $20.27 | 399 566 |
| Apr 01, 2016 | $20.09 | $20.09 | $20.09 | $20.09 | 564 568 |
| Mar 31, 2016 | $20.22 | $20.22 | $20.22 | $20.22 | 323 704 |
| Mar 30, 2016 | $20.51 | $20.51 | $20.51 | $20.51 | 711 599 |
| Mar 29, 2016 | $19.70 | $19.70 | $19.70 | $19.70 | 568 600 |
| Mar 28, 2016 | $19.46 | $19.46 | $19.46 | $19.46 | 415 700 |
| Mar 24, 2016 | $19.40 | $19.40 | $19.40 | $19.40 | 410 900 |
| Mar 23, 2016 | $19.55 | $19.55 | $19.55 | $19.55 | 331 600 |
| Mar 22, 2016 | $19.72 | $19.72 | $19.72 | $19.72 | 263 400 |
| Mar 21, 2016 | $19.89 | $19.89 | $19.89 | $19.89 | 265 500 |
| Mar 18, 2016 | $19.60 | $19.60 | $19.60 | $19.60 | 421 600 |
| Mar 17, 2016 | $19.65 | $19.65 | $19.65 | $19.65 | 339 000 |
| Mar 16, 2016 | $19.19 | $19.19 | $19.19 | $19.19 | 185 800 |
| Mar 15, 2016 | $19.10 | $19.10 | $19.10 | $19.10 | 367 600 |
| Mar 14, 2016 | $19.00 | $19.00 | $19.00 | $19.00 | 151 100 |
| Mar 11, 2016 | $19.24 | $19.24 | $19.24 | $19.24 | 356 800 |
| Mar 10, 2016 | $18.69 | $18.69 | $18.69 | $18.69 | 362 200 |
| Mar 09, 2016 | $18.71 | $18.71 | $18.71 | $18.71 | 243 600 |
| Mar 08, 2016 | $18.67 | $18.67 | $18.67 | $18.67 | 358 400 |
