home / stock / adtn / adtn quote
Last: | $5.19 |
---|---|
Change Percent: | -0.98% |
Open: | $5.17 |
Close: | $5.19 |
High: | $5.205 |
Low: | $5.079 |
Volume: | 573,123 |
Last Trade Date Time: | 07/05/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.19 | $5.17 | $5.19 | $5.205 | $5.079 | 573,123 | 07-05-2024 |
$5.12 | $5.13 | $5.12 | $5.15 | $5.07 | 443,793 | 07-04-2024 |
$5.12 | $5.13 | $5.12 | $5.15 | $5.07 | 443,793 | 07-03-2024 |
$5.13 | $5.12 | $5.13 | $5.14 | $5.02 | 571,623 | 07-02-2024 |
$5.12 | $5.28 | $5.12 | $5.35 | $5.1 | 1,212,348 | 07-01-2024 |
$5.26 | $5.05 | $5.26 | $5.395 | $5.05 | 2,458,228 | 06-28-2024 |
$4.99 | $4.86 | $4.99 | $5 | $4.77 | 1,001,998 | 06-27-2024 |
$4.82 | $4.89 | $4.82 | $4.97 | $4.815 | 1,440,034 | 06-26-2024 |
$4.92 | $5.1 | $4.92 | $5.15 | $4.87 | 1,896,044 | 06-25-2024 |
$5.13 | $5.35 | $5.13 | $5.47 | $5.06 | 1,487,022 | 06-24-2024 |
$5.29 | $5.21 | $5.29 | $5.69 | $5.21 | 15,360,452 | 06-21-2024 |
$5.2 | $4.97 | $5.2 | $5.21 | $4.92 | 1,548,999 | 06-20-2024 |
$4.97 | $4.96 | $4.97 | $5 | $4.85 | 1,236,360 | 06-19-2024 |
$4.97 | $4.96 | $4.97 | $5 | $4.85 | 1,236,360 | 06-18-2024 |
$4.93 | $5 | $4.93 | $5.06 | $4.72 | 1,511,844 | 06-17-2024 |
$5.03 | $5 | $5.03 | $5.04 | $4.89 | 1,186,745 | 06-14-2024 |
$5.07 | $5.23 | $5.07 | $5.25 | $5.035 | 1,723,228 | 06-13-2024 |
$5.22 | $5.28 | $5.22 | $5.435 | $5.2 | 1,264,326 | 06-12-2024 |
$5.12 | $5 | $5.12 | $5.12 | $4.905 | 1,638,935 | 06-11-2024 |
$5.04 | $5.17 | $5.04 | $5.17 | $4.64 | 4,664,184 | 06-10-2024 |
News, Short Squeeze, Breakout and More Instantly...
News summary: As cyber threats to GNSS grow, network operators are turning to alternative sources of positioning, navigation and timing data Adtran’s Oscilloquartz solutions now support Iridium ® STL services as part of a zero-trust architecture, delivering precise, secu...
ADTRAN Holdings, Inc. (NASDAQ: ADTN; FSE: QH9), announced today that Company representatives will meet with investors at the Northland Growth Conference on June 25, 2024. ADTRAN representatives will discuss company performance and current industry trends that may affect the market and ADTRAN&...
News summary: LU-CIX member ecosystem enhances Luxembourg’s digital infrastructure through strategic alliances and technological innovation Adtran’s membership reinforces a longstanding collaboration, with its open FSP 3000 transport technology integral to LU-CIX’s ...