Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free ADTN Stock Alerts
$5.27
-0.10 (-1.86%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ADTRAN Stock Price Performance

5 Day
Performance
-2.04%
1 Month
Performance
+12.37%
3 Month
Performance
-17.14%
6 Month
Performance
-6.23%
Year-To-Date
Performance
-28.20%
1 Year
Performance
-39.91%
Receive ADTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADTRAN and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

ADTN Stock Chart for Monday, May, 20, 2024

ADTN Chart by TradingView

ADTRAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.37$5.27
-1.86%		$5.39$5.15737,122 shs$416.96 million
05/16/2024$5.38$5.37
-0.19%		$5.51$5.32586,083 shs$424.87 million
05/15/2024$5.83$5.38
-7.72%		$5.86$5.341.18 million shs$425.67 million
05/14/2024$5.54$5.83
+5.23%		$5.85$5.59709,379 shs$461.27 million
05/13/2024$5.46$5.54
+1.47%		$5.66$5.50903,204 shs$438.33 million
05/10/2024$5.37$5.46
+1.68%		$5.50$5.26715,248 shs$431.97 million
05/09/2024$5.47$5.37
-1.83%		$5.49$5.34754,408 shs$424.85 million
05/08/2024$5.39$5.47
+1.48%		$5.71$5.381.10 million shs$432.77 million
05/07/2024$4.71$5.39
+14.44%		$5.73$4.762.91 million shs$426.46 million
05/06/2024$4.74$4.71
-0.63%		$4.81$4.67733,295 shs$372.66 million
05/03/2024$4.62$4.74
+2.60%		$4.93$4.65513,675 shs$375.03 million
05/02/2024$4.53$4.62
+1.99%		$4.62$4.54482,852 shs$365.53 million
05/01/2024$4.38$4.53
+3.42%		$4.65$4.34524,494 shs$358.41 million
04/30/2024$4.54$4.38
-3.52%		$4.50$4.35619,953 shs$346.55 million
04/29/2024$4.43$4.54
+2.48%		$4.59$4.46431,927 shs$359.21 million
04/26/2024$4.57$4.43
-3.06%		$4.60$4.43532,348 shs$350.50 million
04/25/2024$4.75$4.57
-3.79%		$4.72$4.53483,611 shs$361.58 million
04/24/2024$4.78$4.75
-0.63%		$4.81$4.71478,559 shs$375.82 million
04/23/2024$4.74$4.78
+0.84%		$4.86$4.67575,585 shs$378.19 million
04/22/2024$4.69$4.74
+1.07%		$4.77$4.68440,268 shs$375.03 million
04/19/2024$4.73$4.69
-0.85%		$4.82$4.64666,470 shs$371.07 million
04/18/2024$4.65$4.73
+1.72%		$4.79$4.60529,460 shs$374.24 million
04/17/2024$4.63$4.65
+0.43%		$4.82$4.64577,342 shs$367.91 million
04/16/2024$4.68$4.63
-1.07%		$4.73$4.61728,099 shs$366.33 million
04/15/2024$4.72$4.68
-0.85%		$4.82$4.611.10 million shs$370.28 million
04/12/2024$4.95$4.72
-4.65%		$4.93$4.70800,120 shs$373.45 million
04/11/2024$4.94$4.95
+0.20%		$5.03$4.88583,308 shs$391.64 million
04/10/2024$5.13$4.94
-3.70%		$5.05$4.86994,557 shs$390.85 million
04/09/2024$5.05$5.13
+1.58%		$5.26$5.05643,973 shs$405.87 million
04/08/2024$5.03$5.05
+0.40%		$5.09$4.99652,749 shs$399.56 million
04/05/2024$5.13$5.03
-1.95%		$5.15$5.02678,729 shs$397.97 million
04/04/2024$5.34$5.13
-3.93%		$5.56$5.12815,614 shs$405.89 million
04/03/2024$5.22$5.34
+2.30%		$5.35$5.15591,695 shs$422.50 million
04/02/2024$5.50$5.22
-5.09%		$5.46$5.21633,815 shs$413.01 million
04/01/2024$5.44$5.50
+1.10%		$5.70$5.40610,145 shs$435.16 million
03/29/2024$5.44$5.44$5.49$5.32662,621 shs$430.39 million
03/28/2024$5.32$5.44
+2.26%		$5.48$5.34662,515 shs$430.41 million
03/27/2024$5.20$5.32
+2.31%		$5.35$5.25465,326 shs$420.92 million
03/26/2024$5.31$5.20
-2.07%		$5.35$5.19595,711 shs$411.42 million
03/25/2024$5.33$5.31
-0.38%		$5.38$5.25480,245 shs$420.13 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/22/2024$5.46$5.33
-2.38%		$5.48$5.27622,063 shs$421.71 million
03/21/2024$5.45$5.46
+0.18%		$5.58$5.41772,717 shs$432.00 million
03/20/2024$5.41$5.45
+0.74%		$5.47$5.26693,929 shs$431.20 million
03/19/2024$5.33$5.41
+1.50%		$5.42$5.21913,169 shs$425.77 million
03/18/2024$5.57$5.33
-4.31%		$5.57$5.321.16 million shs$419.47 million
03/15/2024$5.44$5.57
+2.39%		$5.61$5.431.91 million shs$438.36 million
03/14/2024$5.55$5.44
-1.98%		$5.62$5.35954,746 shs$428.13 million
03/13/2024$5.89$5.55
-5.77%		$5.85$5.54963,005 shs$436.79 million
03/12/2024$6.08$5.89
-3.13%		$6.17$5.87577,961 shs$463.54 million
03/11/2024$6.11$6.08
-0.49%		$6.17$6.04463,110 shs$478.50 million
03/08/2024$6.31$6.11
-3.17%		$6.49$6.10549,666 shs$480.86 million
03/07/2024$6.20$6.31
+1.77%		$6.35$6.17629,993 shs$496.60 million
03/06/2024$6.01$6.20
+3.16%		$6.28$6.00491,013 shs$487.94 million
03/05/2024$6.05$6.01
-0.66%		$6.19$5.76817,351 shs$472.99 million
03/04/2024$5.81$6.05
+4.13%		$6.15$5.751.04 million shs$476.14 million
03/01/2024$5.69$5.81
+2.11%		$5.84$5.431.44 million shs$457.25 million
02/29/2024$5.91$5.69
-3.72%		$6.09$5.661.95 million shs$447.80 million
02/28/2024$6.24$5.91
-5.29%		$6.13$5.901.05 million shs$465.12 million
02/27/2024$6.31$6.24
-1.11%		$6.61$5.801.19 million shs$491.09 million
02/26/2024$6.11$6.31
+3.27%		$6.33$6.051.00 million shs$496.60 million
02/23/2024$6.17$6.11
-0.97%		$6.18$6.05711,314 shs$480.86 million
02/22/2024$6.14$6.17
+0.49%		$6.25$6.06613,973 shs$485.58 million
02/21/2024$6.36$6.14
-3.46%		$6.33$6.01660,407 shs$483.22 million
02/20/2024$6.47$6.36
-1.70%		$6.41$6.24553,944 shs$500.53 million
02/19/2024$6.47$6.47$6.58$6.46530,100 shs$509.19 million

Related Companies:
This page (NASDAQ:ADTN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders