ADTN Quote, Trading Chart, ADTRAN Holdings Inc.

home / stock / adtn / adtn quote

Stock Information
Company Name: ADTRAN Holdings Inc.
Stock Symbol: ADTN
Market: NASDAQ
Website: adtran.com
Menu
ADTN ADTN Quote ADTN Short ADTN News ADTN Articles ADTN Message Board
Get ADTN Alerts

News, Short Squeeze, Breakout and More Instantly...
ADTN Quote
Last:$5.12
Change Percent:-0.38%
Open:$5.28
Previous Close:$5.12
High:$5.35
Low:$5.1
Volume:844,259
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADTN Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$5.28
Close:$5.12
High:$5.35
Low:$5.1
Volume:844,259
Date:2024-06-28
Open:$5.05
Close:$5.26
High:$5.395
Low:$5.05
Volume:2,458,228
Date:2024-06-27
Open:$4.86
Close:$4.99
High:$5
Low:$4.77
Volume:1,001,998
Date:2024-06-26
Open:$4.89
Close:$4.82
High:$4.97
Low:$4.815
Volume:1,440,034
Date:2024-06-25
Open:$5.1
Close:$4.92
High:$5.15
Low:$4.87
Volume:1,896,044
Date:2024-06-24
Open:$5.35
Close:$5.13
High:$5.47
Low:$5.06
Volume:1,487,022
Date:2024-06-21
Open:$5.21
Close:$5.29
High:$5.69
Low:$5.21
Volume:15,360,452
Date:2024-06-20
Open:$4.97
Close:$5.2
High:$5.21
Low:$4.92
Volume:1,548,999
Date:2024-06-19
Open:$4.96
Close:$4.97
High:$5
Low:$4.85
Volume:1,236,360
Date:2024-06-18
Open:$4.96
Close:$4.97
High:$5
Low:$4.85
Volume:1,236,360
Date:2024-06-17
Open:$5
Close:$4.93
High:$5.06
Low:$4.72
Volume:1,511,844
Date:2024-06-14
Open:$5
Close:$5.03
High:$5.04
Low:$4.89
Volume:1,186,745
Date:2024-06-13
Open:$5.23
Close:$5.07
High:$5.25
Low:$5.035
Volume:1,723,228
Date:2024-06-12
Open:$5.28
Close:$5.22
High:$5.435
Low:$5.2
Volume:1,264,326
Date:2024-06-11
Open:$5
Close:$5.12
High:$5.12
Low:$4.905
Volume:1,638,935
Date:2024-06-10
Open:$5.17
Close:$5.04
High:$5.17
Low:$4.64
Volume:4,664,184
Date:2024-06-07
Open:$5.27
Close:$5.34
High:$5.39
Low:$5.25
Volume:1,530,743
Date:2024-06-06
Open:$5.28
Close:$5.32
High:$5.405
Low:$5.25
Volume:1,369,278
Date:2024-06-05
Open:$5.48
Close:$5.35
High:$5.63
Low:$5.325
Volume:665,187
Date:2024-06-04
Open:$5.57
Close:$5.41
High:$5.57
Low:$5.345
Volume:806,150