Stockscreener 앱 받기
5.27
1.86%
-0.10
시간 외 거래:
5.27
ADTRAN Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADTN) 연도별 가격 이력
이 심층 분석에서는 ADTRAN Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ADTRAN Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ADTRAN Holdings Inc 주식 (ADTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADTN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):