Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 4.73 | 0.08 | 1.72% | 4.63 | 4.79 | 4.595 | 529,558 |
| Apr 17 2024 | 4.65 | 0.02 | 0.43% | 4.65 | 4.82 | 4.6362 | 577,342 |
| Apr 16 2024 | 4.63 | -0.05 | -1.07% | 4.66 | 4.73 | 4.61 | 703,521 |
| Apr 15 2024 | 4.68 | -0.04 | -0.85% | 4.74 | 4.82 | 4.61 | 1,095,550 |
| Apr 12 2024 | 4.72 | -0.23 | -4.65% | 4.91 | 4.93 | 4.70 | 800,139 |
| Apr 11 2024 | 4.95 | 0.01 | 0.20% | 4.95 | 5.03 | 4.875 | 583,308 |
| Apr 10 2024 | 4.94 | -0.19 | -3.70% | 5.00 | 5.00 | 4.855 | 962,926 |
| Apr 09 2024 | 5.13 | 0.08 | 1.58% | 5.08 | 5.255 | 5.05 | 643,973 |
| Apr 08 2024 | 5.05 | 0.02 | 0.40% | 5.08 | 5.0902 | 4.985 | 652,860 |
| Apr 05 2024 | 5.03 | -0.10 | -1.95% | 5.12 | 5.12 | 5.02 | 671,976 |
| Apr 04 2024 | 5.13 | -0.21 | -3.93% | 5.38 | 5.555 | 5.12 | 815,614 |
| Apr 03 2024 | 5.34 | 0.12 | 2.30% | 5.22 | 5.35 | 5.145 | 591,695 |
| Apr 02 2024 | 5.22 | -0.28 | -5.09% | 5.45 | 5.46 | 5.20 | 618,609 |
| Apr 01 2024 | 5.50 | 0.06 | 1.10% | 5.47 | 5.695 | 5.40 | 610,195 |
| Mar 28 2024 | 5.44 | 0.12 | 2.26% | 5.32 | 5.49 | 5.32 | 662,518 |
| Mar 27 2024 | 5.32 | 0.12 | 2.31% | 5.28 | 5.35 | 5.25 | 465,326 |
| Mar 26 2024 | 5.20 | -0.11 | -2.07% | 5.35 | 5.35 | 5.19 | 595,711 |
| Mar 25 2024 | 5.31 | -0.02 | -0.38% | 5.32 | 5.38 | 5.245 | 480,245 |
| Mar 22 2024 | 5.33 | -0.13 | -2.38% | 5.46 | 5.48 | 5.265 | 622,073 |
| Mar 21 2024 | 5.46 | 0.01 | 0.18% | 5.50 | 5.58 | 5.41 | 772,955 |
| Mar 20 2024 | 5.45 | 0.04 | 0.74% | 5.37 | 5.47 | 5.255 | 693,935 |
| Mar 19 2024 | 5.41 | 0.08 | 1.50% | 5.30 | 5.42 | 5.21 | 913,219 |
| Mar 18 2024 | 5.33 | -0.24 | -4.31% | 5.47 | 5.58 | 5.32 | 1,157,276 |
| Mar 15 2024 | 5.57 | 0.13 | 2.39% | 5.45 | 5.61 | 5.425 | 1,910,948 |
| Mar 14 2024 | 5.44 | -0.11 | -1.98% | 5.50 | 5.62 | 5.35 | 954,746 |
| Mar 13 2024 | 5.55 | -0.34 | -5.77% | 5.84 | 5.85 | 5.54 | 963,005 |
| Mar 12 2024 | 5.89 | -0.19 | -3.13% | 6.10 | 6.17 | 5.87 | 577,962 |
| Mar 11 2024 | 6.08 | -0.03 | -0.49% | 6.06 | 6.18 | 6.04 | 463,140 |
| Mar 08 2024 | 6.11 | -0.20 | -3.17% | 6.36 | 6.485 | 6.10 | 549,666 |
| Mar 07 2024 | 6.31 | 0.11 | 1.77% | 6.24 | 6.3501 | 6.165 | 629,993 |
| Mar 06 2024 | 6.20 | 0.19 | 3.16% | 6.09 | 6.285 | 6.00 | 491,113 |
| Mar 05 2024 | 6.01 | -0.04 | -0.66% | 5.98 | 6.185 | 5.755 | 817,351 |
| Mar 04 2024 | 6.05 | 0.24 | 4.13% | 5.84 | 6.15 | 5.75 | 1,038,595 |
| Mar 01 2024 | 5.81 | 0.12 | 2.11% | 5.63 | 5.84 | 5.425 | 1,443,208 |
| Feb 29 2024 | 5.69 | -0.22 | -3.72% | 6.07 | 6.09 | 5.655 | 1,947,055 |
| Feb 28 2024 | 5.91 | -0.33 | -5.29% | 6.13 | 6.13 | 5.90 | 1,045,136 |
| Feb 27 2024 | 6.24 | -0.07 | -1.11% | 6.13 | 6.605 | 5.78 | 1,191,972 |
| Feb 26 2024 | 6.31 | 0.20 | 3.27% | 6.05 | 6.33 | 6.05 | 1,002,364 |
| Feb 23 2024 | 6.11 | -0.06 | -0.97% | 6.16 | 6.175 | 6.05 | 711,315 |
| Feb 22 2024 | 6.17 | 0.03 | 0.49% | 6.13 | 6.25 | 6.06 | 613,979 |
| Feb 21 2024 | 6.14 | -0.22 | -3.46% | 6.31 | 6.33 | 6.01 | 660,407 |
| Feb 20 2024 | 6.36 | -0.11 | -1.70% | 6.34 | 6.405 | 6.24 | 554,000 |
| Feb 16 2024 | 6.47 | -0.10 | -1.52% | 6.47 | 6.58 | 6.455 | 530,101 |
| Feb 15 2024 | 6.57 | 0.14 | 2.18% | 6.48 | 6.635 | 6.39 | 749,303 |
| Feb 14 2024 | 6.43 | 0.23 | 3.71% | 6.27 | 6.495 | 6.195 | 558,149 |
| Feb 13 2024 | 6.20 | -0.60 | -8.82% | 6.54 | 6.55 | 6.14 | 717,884 |
| Feb 12 2024 | 6.80 | 0.45 | 7.09% | 6.49 | 6.83 | 6.42 | 977,774 |
| Feb 09 2024 | 6.35 | -0.05 | -0.78% | 6.40 | 6.43 | 6.11 | 1,090,042 |
| Feb 08 2024 | 6.40 | 0.02 | 0.31% | 6.40 | 6.535 | 6.25 | 760,244 |
| Feb 07 2024 | 6.38 | -0.18 | -2.74% | 6.59 | 6.59 | 6.35 | 578,793 |
| Feb 06 2024 | 6.56 | -0.01 | -0.15% | 6.56 | 6.62 | 6.53 | 578,261 |
| Feb 05 2024 | 6.57 | -0.13 | -1.94% | 6.60 | 6.67 | 6.53 | 601,629 |
| Feb 02 2024 | 6.70 | 0.00 | 0.00% | 6.59 | 6.755 | 6.53 | 663,219 |
| Feb 01 2024 | 6.70 | 0.44 | 6.94% | 6.26 | 6.7298 | 6.26 | 1,019,399 |
| Jan 31 2024 | 6.265 | -0.17 | -2.57% | 6.46 | 6.56 | 6.25 | 986,274 |
| Jan 30 2024 | 6.43 | -0.77 | -10.69% | 7.00 | 7.065 | 6.41 | 956,157 |
| Jan 29 2024 | 7.20 | 0.25 | 3.60% | 6.91 | 7.21 | 6.90 | 412,796 |
| Jan 26 2024 | 6.95 | -0.11 | -1.56% | 7.12 | 7.18 | 6.945 | 262,179 |
| Jan 25 2024 | 7.06 | 0.15 | 2.17% | 7.10 | 7.12 | 6.97 | 451,890 |
| Jan 24 2024 | 6.91 | -0.12 | -1.71% | 7.10 | 7.12 | 6.875 | 516,686 |
| Jan 23 2024 | 7.03 | -0.09 | -1.26% | 7.21 | 7.22 | 6.765 | 732,631 |
| Jan 22 2024 | 7.12 | 0.09 | 1.28% | 7.10 | 7.21 | 7.015 | 892,105 |
