ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ADTN ADTRAN Holdings Inc

5.45
0.13 (2.44%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
ADTRAN Holdings Inc ADTN NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.13 2.44% 5.45 11:00:00
Open Price Low Price High Price Close Price Previous Close
5.32 5.32 5.49 5.44 5.32
more quote information »

ADTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.505.585.195.33587,262-0.05-0.91%
1 Month6.076.4855.195.66874,376-0.62-10.21%
3 Months7.177.4255.196.27757,734-1.72-23.99%
6 Months8.098.5554.916.39889,322-2.64-32.63%
1 Year15.4115.9554.917.97919,266-9.96-64.63%
3 Years17.1125.474.9114.23638,317-11.66-68.15%
5 Years14.0225.474.8013.69503,826-8.57-61.13%

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

Your Recent History

Delayed Upgrade Clock