Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
ADTRAN Holdings Inc | ADTN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.32 | 5.32 | 5.49 | 5.44 | 5.32 |
ADTN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.50 | 5.58 | 5.19 | 5.33 | 587,262 | -0.05 | -0.91% |
1 Month | 6.07 | 6.485 | 5.19 | 5.66 | 874,376 | -0.62 | -10.21% |
3 Months | 7.17 | 7.425 | 5.19 | 6.27 | 757,734 | -1.72 | -23.99% |
6 Months | 8.09 | 8.555 | 4.91 | 6.39 | 889,322 | -2.64 | -32.63% |
1 Year | 15.41 | 15.955 | 4.91 | 7.97 | 919,266 | -9.96 | -64.63% |
3 Years | 17.11 | 25.47 | 4.91 | 14.23 | 638,317 | -11.66 | -68.15% |
5 Years | 14.02 | 25.47 | 4.80 | 13.69 | 503,826 | -8.57 | -61.13% |
ADTN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 5.44 | 0.12 | 2.26% | 5.32 | 5.49 | 5.32 | 662,518 |
28 Mar 2024 | 5.32 | 0.12 | 2.31% | 5.28 | 5.35 | 5.25 | 465,326 |
27 Mar 2024 | 5.20 | -0.11 | -2.07% | 5.35 | 5.35 | 5.19 | 595,711 |
26 Mar 2024 | 5.31 | -0.02 | -0.38% | 5.32 | 5.38 | 5.245 | 480,245 |
23 Mar 2024 | 5.33 | -0.13 | -2.38% | 5.46 | 5.48 | 5.265 | 622,073 |
22 Mar 2024 | 5.46 | 0.01 | 0.18% | 5.50 | 5.58 | 5.41 | 772,955 |
21 Mar 2024 | 5.45 | 0.04 | 0.74% | 5.37 | 5.47 | 5.255 | 693,935 |
20 Mar 2024 | 5.41 | 0.08 | 1.50% | 5.30 | 5.42 | 5.21 | 913,219 |
19 Mar 2024 | 5.33 | -0.24 | -4.31% | 5.47 | 5.58 | 5.32 | 1,157,276 |
16 Mar 2024 | 5.57 | 0.13 | 2.39% | 5.45 | 5.61 | 5.425 | 1,910,948 |
15 Mar 2024 | 5.44 | -0.11 | -1.98% | 5.50 | 5.62 | 5.35 | 954,746 |
14 Mar 2024 | 5.55 | -0.34 | -5.77% | 5.84 | 5.85 | 5.54 | 963,005 |
13 Mar 2024 | 5.89 | -0.19 | -3.13% | 6.10 | 6.17 | 5.87 | 577,962 |
12 Mar 2024 | 6.08 | -0.03 | -0.49% | 6.06 | 6.18 | 6.04 | 463,140 |
09 Mar 2024 | 6.11 | -0.20 | -3.17% | 6.36 | 6.485 | 6.10 | 549,666 |
08 Mar 2024 | 6.31 | 0.11 | 1.77% | 6.24 | 6.3501 | 6.165 | 629,993 |
07 Mar 2024 | 6.20 | 0.19 | 3.16% | 6.09 | 6.285 | 6.00 | 491,113 |
06 Mar 2024 | 6.01 | -0.04 | -0.66% | 5.98 | 6.185 | 5.755 | 817,351 |
05 Mar 2024 | 6.05 | 0.24 | 4.13% | 5.84 | 6.15 | 5.75 | 1,038,595 |
02 Mar 2024 | 5.81 | 0.12 | 2.11% | 5.63 | 5.84 | 5.425 | 1,443,208 |
01 Mar 2024 | 5.69 | -0.22 | -3.72% | 6.07 | 6.09 | 5.655 | 1,947,055 |