ADTRAN Inc (ADTN) Historical Stock Data
4.61 ↓0.14 (-2.95%)
As of April 25, 2024, 12:46pm EST.
Historical Data
In the past 30 trading days, ADTN is down -0.50% a day on average. There have been 16 days where ADTRAN Inc closed green and 14 days where ADTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.71 | 4.81 | 478.56K |
| 2024-04-23 | 4.71 | 4.78 | ↑$0.07 (1.49%) | 4.67 | 4.86 | 575.60K |
| 2024-04-22 | 4.70 | 4.74 | ↑$0.04 (0.85%) | 4.68 | 4.77 | 440.34K |
| 2024-04-19 | 4.69 | 4.69 | ↑$0.00 (0.00%) | 4.64 | 4.82 | 666.47K |
| 2024-04-18 | 4.63 | 4.73 | ↑$0.10 (2.16%) | 4.60 | 4.79 | 529.56K |
| 2024-04-17 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.64 | 4.82 | 577.34K |
| 2024-04-16 | 4.62 | 4.63 | ↑$0.01 (0.22%) | 4.61 | 4.73 | 728.11K |
| 2024-04-15 | 4.74 | 4.68 | ↓$0.06 (-1.27%) | 4.61 | 4.82 | 1.10M |
| 2024-04-12 | 4.91 | 4.72 | ↓$0.19 (-3.87%) | 4.70 | 4.93 | 800.14K |
| 2024-04-11 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.88 | 5.03 | 583.31K |
| 2024-04-10 | 5.00 | 4.94 | ↓$0.06 (-1.20%) | 4.86 | 5.05 | 1M |
| 2024-04-09 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.05 | 5.26 | 643.99K |
| 2024-04-08 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 4.99 | 5.09 | 652.86K |
| 2024-04-05 | 5.12 | 5.03 | ↓$0.09 (-1.76%) | 5.02 | 5.15 | 678.75K |
| 2024-04-04 | 5.38 | 5.13 | ↓$0.25 (-4.65%) | 5.12 | 5.56 | 815.62K |
| 2024-04-03 | 5.22 | 5.34 | ↑$0.12 (2.30%) | 5.15 | 5.35 | 591.70K |
| 2024-04-02 | 5.45 | 5.22 | ↓$0.23 (-4.22%) | 5.20 | 5.46 | 633.82K |
| 2024-04-01 | 5.47 | 5.50 | ↑$0.03 (0.55%) | 5.40 | 5.70 | 610.20K |
| 2024-03-28 | 5.32 | 5.44 | ↑$0.12 (2.26%) | 5.32 | 5.49 | 662.52K |
| 2024-03-27 | 5.28 | 5.32 | ↑$0.04 (0.76%) | 5.25 | 5.35 | 465.33K |
| 2024-03-26 | 5.35 | 5.20 | ↓$0.15 (-2.80%) | 5.19 | 5.35 | 595.71K |
| 2024-03-25 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.25 | 5.38 | 480.25K |
| 2024-03-22 | 5.46 | 5.33 | ↓$0.13 (-2.38%) | 5.27 | 5.48 | 622.07K |
| 2024-03-21 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.41 | 5.58 | 772.72K |
| 2024-03-20 | 5.37 | 5.45 | ↑$0.08 (1.49%) | 5.26 | 5.47 | 694.44K |
| 2024-03-19 | 5.30 | 5.41 | ↑$0.11 (2.08%) | 5.21 | 5.42 | 0.91M |
| 2024-03-18 | 5.47 | 5.33 | ↓$0.14 (-2.56%) | 5.32 | 5.58 | 1.16M |
| 2024-03-15 | 5.45 | 5.57 | ↑$0.12 (2.20%) | 5.43 | 5.61 | 1.92M |
| 2024-03-14 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.35 | 5.62 | 0.95M |
| 2024-03-13 | 5.84 | 5.55 | ↓$0.29 (-4.97%) | 5.54 | 5.85 | 0.96M |
Create an account or log in to view more rows.
$ADTN it's going down??
$ADTN what a horse shit show!
$ADTN just fucking go already jeesh
$ADTN great sale!!!! Buy buy buy
$ADTN Price target here?
$ADTN I need a smoke after this trade
$ADTN we need to get moving
$ADTN Longs will be rewarded handsomely
$ADTN market starting to dump
$ADTN who here can't stand the CEO?