NASDAQ:ADTN
ADTRAN Stock Price (Quote)
$4.73
+0.0800 (+1.72%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.60 | $5.70 | Thursday, 18th Apr 2024 ADTN stock ended at $4.73. This is 1.72% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $4.60 to a day high of $4.79. |
| 90 days | $4.60 | $7.22 | |
| 52 weeks | $4.60 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $10.57 | $10.66 | $10.55 | $10.59 | 270 218 |
| 2023-06-30 | $10.67 | $10.71 | $10.48 | $10.53 | 658 414 |
| 2023-06-29 | $10.50 | $10.75 | $10.44 | $10.56 | 731 130 |
| 2023-06-28 | $10.32 | $10.49 | $10.03 | $10.47 | 647 757 |
| 2023-06-27 | $10.05 | $10.32 | $9.92 | $10.30 | 799 697 |
| 2023-06-26 | $9.94 | $10.22 | $9.98 | $10.03 | 685 727 |
| 2023-06-23 | $10.02 | $10.08 | $9.77 | $9.99 | 1 785 004 |
| 2023-06-22 | $10.29 | $10.30 | $10.08 | $10.13 | 849 277 |
| 2023-06-21 | $10.41 | $10.44 | $10.19 | $10.29 | 674 677 |
| 2023-06-20 | $10.52 | $10.75 | $10.46 | $10.53 | 709 246 |
| 2023-06-16 | $11.01 | $11.02 | $10.32 | $10.74 | 2 338 365 |
| 2023-06-15 | $10.53 | $10.94 | $10.50 | $10.91 | 1 310 551 |
| 2023-06-14 | $10.29 | $10.62 | $10.26 | $10.55 | 1 718 500 |
| 2023-06-13 | $9.94 | $10.43 | $9.94 | $10.35 | 1 494 289 |
| 2023-06-12 | $9.40 | $9.93 | $9.40 | $9.89 | 1 351 158 |
| 2023-06-09 | $9.31 | $9.50 | $9.27 | $9.42 | 885 440 |
| 2023-06-08 | $9.38 | $9.46 | $9.09 | $9.26 | 926 097 |
| 2023-06-07 | $9.17 | $9.61 | $9.13 | $9.38 | 1 261 320 |
| 2023-06-06 | $8.74 | $9.17 | $8.71 | $9.14 | 623 037 |
| 2023-06-05 | $8.86 | $8.92 | $8.77 | $8.84 | 631 948 |
| 2023-06-02 | $8.80 | $8.99 | $8.75 | $8.97 | 866 321 |
| 2023-06-01 | $8.83 | $8.83 | $8.57 | $8.72 | 729 828 |
| 2023-05-31 | $8.74 | $8.98 | $8.68 | $8.91 | 2 399 376 |
| 2023-05-30 | $9.11 | $9.24 | $8.80 | $8.81 | 644 600 |
| 2023-05-26 | $9.09 | $9.15 | $8.74 | $9.05 | 789 079 |
