Scarica l'app Stockscreener
5.27
1.86%
-0.10
Dopo l'orario di chiusura:
5.27
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché ADTN Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di ADTRAN Holdings Inc (ADTN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $5.39 | $5.14 | $0.245 | 728,562.0 | -1.86% |
| 2024-05-16 | $5.51 | $5.32 | $0.195 | 580,053.0 | -0.19% |
| 2024-05-15 | $5.87 | $5.34 | $0.525 | 1,177,572.0 | -7.72% |
| 2024-05-14 | $5.85 | $5.59 | $0.26 | 699,269.0 | +5.23% |
| 2024-05-13 | $5.66 | $5.50 | $0.165 | 898,351.0 | +1.47% |
| 2024-05-10 | $5.50 | $5.26 | $0.235 | 703,488.0 | +1.68% |
| 2024-05-09 | $5.49 | $5.33 | $0.155 | 749,434.0 | -1.83% |
| 2024-05-08 | $5.71 | $5.38 | $0.33 | 1,081,338.0 | +1.48% |
| 2024-05-07 | $5.73 | $4.76 | $0.97 | 2,904,495.0 | +14.44% |
| 2024-05-06 | $4.80 | $4.67 | $0.135 | 730,200.0 | -0.63% |
| 2024-05-03 | $4.93 | $4.64 | $0.285 | 510,185.0 | +2.60% |
| 2024-05-02 | $4.62 | $4.54 | $0.08 | 464,140.0 | +1.99% |
| 2024-05-01 | $4.65 | $4.34 | $0.31 | 520,588.0 | +3.42% |
| 2024-04-30 | $4.50 | $4.35 | $0.15 | 593,198.0 | -3.52% |
| 2024-04-29 | $4.59 | $4.46 | $0.13 | 421,306.0 | +2.48% |
| 2024-04-26 | $4.60 | $4.42 | $0.175 | 522,870.0 | -3.06% |
| 2024-04-25 | $4.72 | $4.53 | $0.19 | 460,164.0 | -3.79% |
| 2024-04-24 | $4.81 | $4.71 | $0.105 | 472,098.0 | -0.63% |
| 2024-04-23 | $4.86 | $4.67 | $0.184 | 559,569.0 | +0.84% |
| 2024-04-22 | $4.77 | $4.68 | $0.09 | 433,363.0 | +1.07% |
| 2024-04-19 | $4.82 | $4.64 | $0.18 | 645,967.0 | -0.85% |
| 2024-04-18 | $4.79 | $4.59 | $0.195 | 505,212.0 | +1.72% |
ADTRAN Holdings Inc Stock (ADTN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ADTRAN Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADTN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ADTRAN Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ADTRAN Holdings Inc Storia dei prezzi delle azioni (ADTN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $5.87 | $4.34 | $1.53 | 12,476,237.0 | +20.32% |
| 2024-04 | $5.70 | $4.35 | $1.35 | 13,835,180.0 | -19.49% |
| 2024-03 | $6.49 | $5.19 | $1.29 | 16,203,288.0 | -4.39% |
| 2024-02 | $6.83 | $5.66 | $1.17 | 16,554,940.0 | -9.18% |
| 2024-01 | $7.66 | $6.25 | $1.41 | 13,096,340.0 | -14.65% |
ADTRAN Holdings Inc Storia dei prezzi delle azioni (ADTN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $7.44 | $5.20 | $2.25 | 22,847,379.0 | +40.34% |
| 2023-11 | $7.43 | $4.91 | $2.52 | 25,050,010.0 | -20.40% |
| 2023-10 | $8.55 | $6.28 | $2.27 | 16,030,315.0 | -20.17% |
| 2023-09 | $8.76 | $7.95 | $0.8034 | 15,353,973.0 | -3.74% |
| 2023-08 | $9.86 | $7.00 | $2.86 | 23,103,824.0 | -12.13% |
| 2023-07 | $10.96 | $9.73 | $1.23 | 12,352,797.0 | -7.60% |
| 2023-06 | $11.02 | $8.56 | $2.46 | 23,749,689.0 | +18.18% |
| 2023-05 | $9.24 | $7.90 | $1.34 | 20,798,509.0 | -2.30% |
| 2023-04 | $15.89 | $8.88 | $7.01 | 23,431,423.0 | -42.50% |
| 2023-03 | $17.58 | $14.80 | $2.78 | 10,884,242.0 | -9.11% |
| 2023-02 | $19.20 | $15.50 | $3.70 | 12,983,733.0 | -7.53% |
| 2023-01 | $20.21 | $17.73 | $2.48 | 9,198,444.0 | +0.43% |
ADTRAN Holdings Inc Storia dei prezzi delle azioni (ADTN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $21.15 | $18.10 | $3.05 | 10,853,623.0 | -7.30% |
| 2022-11 | $23.21 | $18.14 | $5.07 | 12,633,761.0 | -9.75% |
| 2022-10 | $22.93 | $18.68 | $4.25 | 11,416,850.0 | +14.71% |
| 2022-09 | $23.51 | $17.43 | $6.08 | 20,391,678.0 | -15.75% |
| 2022-08 | $25.47 | $22.27 | $3.20 | 14,835,931.0 | -3.53% |
| 2022-07 | $24.42 | $17.37 | $7.05 | 22,963,503.0 | +37.42% |
| 2022-06 | $19.85 | $17.00 | $2.85 | 7,198,591.0 | -5.40% |
| 2022-05 | $18.98 | $16.30 | $2.68 | 8,191,832.0 | +6.56% |
| 2022-04 | $19.25 | $17.10 | $2.15 | 7,386,203.0 | -5.75% |
| 2022-03 | $20.59 | $18.30 | $2.29 | 9,521,107.0 | -10.39% |
| 2022-02 | $21.74 | $18.71 | $3.03 | 9,460,335.0 | +7.18% |
| 2022-01 | $23.36 | $17.10 | $6.26 | 13,046,003.0 | -15.86% |
2.23%
0.71%
Capitalizzazione:
|
Volume (24 ore):