Free Trial

ADTRAN (ADTN) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free ADTN Stock Alerts
$4.75
-0.03 (-0.63%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ADTRAN Stock Price Performance

5 Day
Performance
+1.28%
1 Month
Performance
-10.55%
3 Month
Performance
-32.72%
6 Month
Performance
-30.15%
Year-To-Date
Performance
-35.29%
1 Year
Performance
-47.80%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

ADTN Stock Chart for Thursday, April, 25, 2024

ADTN Chart by TradingView

ADTRAN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
02/16/2024$6.57$6.47
-1.52%		$6.58$6.45530,101 shs$509.19 million
02/15/2024$6.43$6.57
+2.18%		$6.64$6.39749,303 shs$517.05 million
02/14/2024$6.20$6.43
+3.71%		$6.49$6.20558,149 shs$506.04 million
02/13/2024$6.80$6.20
-8.82%		$6.59$6.14745,478 shs$487.94 million
02/12/2024$6.35$6.80
+7.09%		$6.83$6.42977,774 shs$535.16 million
02/09/2024$6.40$6.35
-0.78%		$6.43$6.111.09 million shs$499.75 million
02/08/2024$6.38$6.40
+0.31%		$6.54$6.25759,722 shs$503.68 million
02/07/2024$6.56$6.38
-2.74%		$6.59$6.35561,243 shs$502.11 million
02/06/2024$6.57$6.56
-0.15%		$6.62$6.53578,261 shs$516.27 million
02/05/2024$6.70$6.57
-1.94%		$6.67$6.53601,629 shs$517.06 million
02/02/2024$6.70$6.70$6.76$6.53663,219 shs$527.29 million
02/01/2024$6.27$6.70
+6.94%		$6.73$6.261.02 million shs$527.29 million
01/31/2024$6.43$6.27
-2.57%		$6.56$6.25986,176 shs$493.06 million
01/30/2024$7.20$6.43
-10.69%		$7.07$6.41956,157 shs$506.04 million
01/29/2024$6.95$7.20
+3.60%		$7.21$6.90412,796 shs$566.64 million
01/26/2024$7.06$6.95
-1.56%		$7.18$6.95262,179 shs$546.97 million
01/25/2024$6.91$7.06
+2.17%		$7.12$6.97452,249 shs$555.62 million
01/24/2024$7.03$6.91
-1.71%		$7.12$6.88516,686 shs$543.82 million

Related Companies:
This page (NASDAQ:ADTN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry