ADTRAN Inc (ADTN) Historical Stock Data
8.62 ↑0.46 (5.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADTN is up 0.93% a day on average. There have been 18 days where ADTRAN Inc closed green and 12 days where ADTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.23 | 8.62 | ↑$0.39 (4.74%) | 8.17 | 8.72 | 1.25M |
| 2024-11-21 | 7.85 | 8.16 | ↑$0.31 (3.95%) | 7.78 | 8.23 | 0.90M |
| 2024-11-20 | 7.89 | 7.73 | ↓$0.16 (-2.03%) | 7.61 | 7.93 | 756.58K |
| 2024-11-19 | 7.61 | 7.92 | ↑$0.31 (4.07%) | 7.58 | 7.92 | 465K |
| 2024-11-18 | 7.75 | 7.73 | ↓$0.02 (-0.26%) | 7.63 | 7.91 | 686.03K |
| 2024-11-15 | 8.01 | 7.75 | ↓$0.26 (-3.25%) | 7.63 | 8.02 | 540.34K |
| 2024-11-14 | 8.07 | 7.97 | ↓$0.10 (-1.24%) | 7.89 | 8.10 | 794K |
| 2024-11-13 | 8.10 | 7.99 | ↓$0.11 (-1.36%) | 7.98 | 8.29 | 837.37K |
| 2024-11-12 | 7.92 | 8.07 | ↑$0.15 (1.89%) | 7.89 | 8.20 | 1.04M |
| 2024-11-11 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 7.98 | 8.26 | 1M |
| 2024-11-08 | 7.80 | 8.08 | ↑$0.28 (3.59%) | 7.73 | 8.16 | 1.83M |
| 2024-11-07 | 6.25 | 7.55 | ↑$1.30 (20.80%) | 6.19 | 7.58 | 1.98M |
| 2024-11-06 | 6.49 | 6.33 | ↓$0.16 (-2.47%) | 6.27 | 6.61 | 1.29M |
| 2024-11-05 | 6.17 | 6.19 | ↑$0.02 (0.32%) | 6.02 | 6.38 | 581.15K |
| 2024-11-04 | 6.18 | 6.20 | ↑$0.02 (0.32%) | 6.18 | 6.40 | 334.79K |
| 2024-11-01 | 6.16 | 6.18 | ↑$0.02 (0.32%) | 6.14 | 6.38 | 413.63K |
| 2024-10-31 | 6.41 | 6.08 | ↓$0.34 (-5.23%) | 6.07 | 6.41 | 287.28K |
| 2024-10-30 | 6.42 | 6.38 | ↓$0.04 (-0.62%) | 6.36 | 6.49 | 348.95K |
| 2024-10-29 | 6.38 | 6.45 | ↑$0.07 (1.10%) | 6.34 | 6.46 | 649.98K |
| 2024-10-28 | 6.36 | 6.36 | ↑$0.00 (0.00%) | 6.33 | 6.45 | 250.69K |
| 2024-10-25 | 6.23 | 6.29 | ↑$0.06 (0.96%) | 6.22 | 6.42 | 327.86K |
| 2024-10-24 | 6.20 | 6.18 | ↓$0.02 (-0.32%) | 6.08 | 6.29 | 294.56K |
| 2024-10-23 | 6.23 | 6.11 | ↓$0.12 (-1.93%) | 6.05 | 6.30 | 278.87K |
| 2024-10-22 | 6.24 | 6.29 | ↑$0.05 (0.80%) | 6.17 | 6.37 | 387.70K |
| 2024-10-21 | 6.32 | 6.26 | ↓$0.06 (-0.95%) | 6.22 | 6.36 | 309.04K |
| 2024-10-18 | 6.33 | 6.32 | ↓$0.01 (-0.16%) | 6.29 | 6.49 | 428.78K |
| 2024-10-17 | 6.18 | 6.31 | ↑$0.13 (2.10%) | 6.15 | 6.33 | 414.10K |
| 2024-10-16 | 6.15 | 6.16 | ↑$0.01 (0.16%) | 6.13 | 6.27 | 439.27K |
| 2024-10-15 | 6.01 | 6.12 | ↑$0.11 (1.83%) | 5.92 | 6.20 | 671.95K |
| 2024-10-14 | 5.93 | 5.95 | ↑$0.02 (0.34%) | 5.83 | 5.97 | 282.02K |
Create an account or log in to view more rows.
$ADTN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ADTN out of the way
$ADTN going down
$ADTN buy more doomers!!!
$ADTN I do it for the thrills!
$ADTN buy the dip…smfh
$ADTN Of course
$ADTN starting to gap up a little
$ADTN how much did you make this past week?
$ADTN it's going down??