Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
ADTRAN Holdings Inc | ADTN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
5.47 | 5.32 | 5.58 | 5.33 | 5.57 |
ADTN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.06 | 6.18 | 5.32 | 5.63 | 973,960 | -0.73 | -12.05% |
1 Month | 6.34 | 6.605 | 5.32 | 5.93 | 924,524 | -1.01 | -15.93% |
3 Months | 7.15 | 7.661 | 5.32 | 6.48 | 747,896 | -1.82 | -25.45% |
6 Months | 8.23 | 8.555 | 4.91 | 6.54 | 888,927 | -2.90 | -35.24% |
1 Year | 15.54 | 16.09 | 4.91 | 8.14 | 915,942 | -10.21 | -65.70% |
3 Years | 17.60 | 25.47 | 4.91 | 14.35 | 634,525 | -12.27 | -69.72% |
5 Years | 14.75 | 25.47 | 4.80 | 13.77 | 500,935 | -9.42 | -63.86% |
ADTN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |