NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.38
-0.160 (-3.52%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.35 | $5.70 | Tuesday, 30th Apr 2024 ADTN stock ended at $4.38. This is 3.52% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $4.35 to a day high of $4.50. |
| 90 days | $4.35 | $6.83 | |
| 52 weeks | $4.35 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $18.03 | $18.03 | $18.03 | $18.03 | 669 200 |
| Feb 01, 2016 | $18.14 | $18.14 | $18.14 | $18.14 | 517 800 |
| Jan 29, 2016 | $18.07 | $18.07 | $18.07 | $18.07 | 1 005 600 |
| Jan 28, 2016 | $17.53 | $17.53 | $17.53 | $17.53 | 1 115 700 |
| Jan 27, 2016 | $18.61 | $18.61 | $18.61 | $18.61 | 603 400 |
| Jan 26, 2016 | $18.67 | $18.67 | $18.67 | $18.67 | 1 041 600 |
| Jan 25, 2016 | $18.69 | $18.69 | $18.69 | $18.69 | 918 800 |
| Jan 22, 2016 | $18.75 | $18.75 | $18.75 | $18.75 | 1 085 900 |
| Jan 21, 2016 | $18.82 | $18.82 | $18.82 | $18.82 | 2 465 000 |
| Jan 20, 2016 | $17.81 | $17.81 | $17.81 | $17.81 | 2 171 600 |
| Jan 19, 2016 | $17.50 | $17.50 | $17.50 | $17.50 | 1 545 600 |
| Jan 15, 2016 | $17.30 | $17.30 | $17.30 | $17.30 | 1 043 400 |
| Jan 14, 2016 | $17.48 | $17.48 | $17.48 | $17.48 | 546 000 |
| Jan 13, 2016 | $17.14 | $17.14 | $17.14 | $17.14 | 582 200 |
| Jan 12, 2016 | $17.66 | $17.66 | $17.66 | $17.66 | 963 700 |
| Jan 11, 2016 | $17.16 | $17.16 | $17.16 | $17.16 | 549 200 |
| Jan 08, 2016 | $17.09 | $17.09 | $17.09 | $17.09 | 1 192 500 |
| Jan 07, 2016 | $16.63 | $16.63 | $16.63 | $16.63 | 907 300 |
| Jan 06, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 525 200 |
| Jan 05, 2016 | $16.99 | $16.99 | $16.99 | $16.99 | 496 900 |
