home / stock / adtn / adtn quote
Last: | $5.39 |
---|---|
Change Percent: | -8.07% |
Open: | $5.09 |
Close: | $5.39 |
High: | $5.73 |
Low: | $4.76 |
Volume: | 2,913,316 |
Last Trade Date Time: | 05/07/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.39 | $5.09 | $5.39 | $5.73 | $4.76 | 2,913,316 | 05-07-2024 |
$4.71 | $4.71 | $4.71 | $4.805 | $4.67 | 733,295 | 05-06-2024 |
$4.74 | $4.68 | $4.74 | $4.93 | $4.645 | 514,432 | 05-03-2024 |
$4.62 | $4.54 | $4.62 | $4.62 | $4.54 | 482,861 | 05-02-2024 |
$4.53 | $4.36 | $4.53 | $4.65 | $4.34 | 524,480 | 05-01-2024 |
$4.38 | $4.47 | $4.38 | $4.5 | $4.35 | 619,953 | 04-30-2024 |
$4.54 | $4.46 | $4.54 | $4.59 | $4.46 | 431,937 | 04-29-2024 |
$4.43 | $4.6 | $4.43 | $4.6 | $4.425 | 532,378 | 04-26-2024 |
$4.57 | $4.72 | $4.57 | $4.72 | $4.53 | 483,612 | 04-25-2024 |
$4.75 | $4.75 | $4.75 | $4.81 | $4.705 | 478,559 | 04-24-2024 |
$4.78 | $4.71 | $4.78 | $4.855 | $4.671 | 575,585 | 04-23-2024 |
$4.74 | $4.7 | $4.74 | $4.77 | $4.68 | 440,338 | 04-22-2024 |
$4.69 | $4.69 | $4.69 | $4.82 | $4.64 | 666,614 | 04-19-2024 |
$4.73 | $4.63 | $4.73 | $4.79 | $4.595 | 529,558 | 04-18-2024 |
$4.65 | $4.65 | $4.65 | $4.82 | $4.6362 | 577,342 | 04-17-2024 |
$4.63 | $4.62 | $4.63 | $4.73 | $4.61 | 728,110 | 04-16-2024 |
$4.68 | $4.74 | $4.68 | $4.82 | $4.61 | 1,095,550 | 04-15-2024 |
$4.72 | $4.91 | $4.72 | $4.93 | $4.7 | 800,139 | 04-12-2024 |
$4.95 | $4.95 | $4.95 | $5.03 | $4.875 | 583,308 | 04-11-2024 |
$4.94 | $5 | $4.94 | $5.05 | $4.855 | 995,762 | 04-10-2024 |
News, Short Squeeze, Breakout and More Instantly...
Shares of Beyond, Inc. (NYSE:BYON) fell sharply during Tuesday’s session following weaker-than-expected quarterly results. Beyond posted adj...
U.S. stocks were higher, with the Dow Jones gaining over 80 points on Tuesday. Shares of Tempur Sealy International, Inc. (NYSE:TPX) rose sharply d...
Q1 revenue above mid-point of guidance; non-GAAP profitability in line with guidance $53 million sequential improvement in GAAP operating cash flow ADTRAN Holdings, Inc. (NASDAQ: ADTN and FSE: QH9) (“ADTRAN Holdings” or the “Company”) today announced its ...