Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ADTN	4.68	4.93	4.645	4.74	0.12	514,431	3,138	4.31	5.47
2024-05-02	Q	ADTN	4.54	4.62	4.54	4.62	0.09	482,852	2,855	4.50	5.60
2024-05-01	Q	ADTN	4.36	4.65	4.34	4.53	0.15	524,494	3,548	4.35	4.72
2024-04-30	Q	ADTN	4.47	4.50	4.35	4.38	-0.16	619,953	4,131	4.24	4.96
2024-04-29	Q	ADTN	4.46	4.59	4.46	4.54	0.11	431,932	2,446	4.48	5.10
2024-04-26	Q	ADTN	4.60	4.60	4.425	4.43	-0.14	532,378	3,784	4.35	4.50
2024-04-25	Q	ADTN	4.72	4.72	4.53	4.57	-0.18	483,612	3,008	4.50	12.01
2024-04-24	Q	ADTN	4.75	4.81	4.705	4.75	-0.03	478,559	3,109	4.58	46.76
2024-04-23	Q	ADTN	4.71	4.855	4.671	4.78	0.04	575,596	4,100	4.50	5.36
2024-04-22	Q	ADTN	4.70	4.77	4.68	4.74	0.05	440,293	4,714	4.50	5.36
2024-04-19	Q	ADTN	4.69	4.82	4.64	4.69	-0.04	666,470	4,409	4.59	10.51
2024-04-18	Q	ADTN	4.63	4.79	4.595	4.73	0.08	529,558	3,563	4.59	5.36
2024-04-17	Q	ADTN	4.65	4.82	4.6362	4.65	0.02	577,342	3,365	4.59	7.00
2024-04-16	Q	ADTN	4.62	4.73	4.61	4.63	-0.05	728,099	4,664	3.00	5.53
2024-04-15	Q	ADTN	4.67	4.82	4.61	4.68	-0.04	1,095,550	5,848	4.61	12.00
2024-04-12	Q	ADTN	4.91	4.93	4.70	4.72	-0.23	800,139	4,550	4.70	5.36
2024-04-11	Q	ADTN	4.95	5.03	4.875	4.95	0.01	583,308	3,538	4.86	16.18
2024-04-10	Q	ADTN	5.00	5.05	4.855	4.94	-0.19	994,557	5,387	4.86	5.36
2024-04-09	Q	ADTN	5.08	5.255	5.05	5.13	0.08	643,993	3,696	4.85	5.53
2024-04-08	Q	ADTN	5.08	5.0902	4.985	5.05	0.02	652,860	3,588	5.00	5.81
2024-04-05	Q	ADTN	5.12	5.1496	5.02	5.03	-0.10	678,748	3,420	4.80	5.90
2024-04-04	Q	ADTN	5.38	5.555	5.12	5.13	-0.21	815,619	4,724	5.12	12.24
2024-04-03	Q	ADTN	5.22	5.35	5.145	5.34	0.12	591,695	3,620	5.16	6.23
2024-04-02	Q	ADTN	5.45	5.46	5.20	5.22	-0.28	633,815	3,081	5.16	15.25
2024-04-01	Q	ADTN	5.47	5.695	5.40	5.50	0.06	610,195	3,825	5.13	6.27
2024-03-29	Q	ADTN	5.32	5.49	5.32	5.44	0.12	0	0	5.16	5.48
2024-03-28	Q	ADTN	5.32	5.49	5.32	5.44	0.12	662,515	2,970	5.16	5.48
2024-03-27	Q	ADTN	5.28	5.35	5.25	5.32	0.12	465,326	3,322	5.17	5.39
2024-03-26	Q	ADTN	5.35	5.35	5.19	5.20	-0.11	595,711	4,266	5.16	5.39
2024-03-25	Q	ADTN	5.32	5.38	5.245	5.31	-0.02	480,245	3,117	5.24	5.36
2024-03-22	Q	ADTN	5.46	5.48	5.265	5.33	-0.13	622,073	3,134	5.16	5.63
2024-03-21	Q	ADTN	5.50	5.58	5.41	5.46	0.01	772,717	4,088	5.38	5.67
2024-03-20	Q	ADTN	5.37	5.47	5.255	5.45	0.04	693,929	4,935	5.25	6.14
2024-03-19	Q	ADTN	5.30	5.42	5.21	5.41	0.08	913,219	3,996	5.25	5.50
2024-03-18	Q	ADTN	5.47	5.58	5.32	5.33	-0.24	1,157,276	4,276	5.30	5.65
2024-03-15	Q	ADTN	5.45	5.61	5.425	5.57	0.13	1,917,971	5,343	5.05	14.00
2024-03-14	Q	ADTN	5.50	5.62	5.35	5.44	-0.11	954,846	5,118	5.28	5.53
2024-03-13	Q	ADTN	5.84	5.85	5.54	5.55	-0.34	963,005	4,490	5.52	6.17
2024-03-12	Q	ADTN	6.10	6.17	5.87	5.89	-0.19	577,982	4,073	5.16	6.66
2024-03-11	Q	ADTN	6.06	6.18	6.04	6.08	-0.03	463,140	3,677	6.00	6.99
2024-03-08	Q	ADTN	6.36	6.485	6.10	6.11	-0.20	549,666	4,017	6.11	7.12
2024-03-07	Q	ADTN	6.24	6.3501	6.165	6.31	0.11	629,993	3,675	5.16	14.11
2024-03-06	Q	ADTN	6.09	6.285	6.00	6.20	0.19	491,128	4,371	5.44	6.50
2024-03-05	Q	ADTN	5.98	6.185	5.755	6.01	-0.04	817,351	5,468	2.72	6.20
2024-03-04	Q	ADTN	5.84	6.15	5.75	6.05	0.24	1,038,595	6,035	5.75	6.20
2024-03-01	Q	ADTN	5.66	5.84	5.425	5.83	0.14	1,443,208	7,404	5.48	5.97
2024-02-29	Q	ADTN	6.07	6.09	5.655	5.69	-0.22	1,947,055	7,595	5.57	6.09
2024-02-28	Q	ADTN	6.13	6.13	5.90	5.91	-0.33	1,046,141	5,790	5.58	6.05
2024-02-27	Q	ADTN	6.13	6.605	5.78	6.24	-0.07	1,191,322	6,197	5.20	7.00
2024-02-26	Q	ADTN	6.05	6.33	6.05	6.31	0.20	1,002,364	5,215	5.17	7.00
2024-02-23	Q	ADTN	6.16	6.175	6.05	6.11	-0.06	711,315	6,554	6.00	6.20
2024-02-22	Q	ADTN	6.13	6.25	6.06	6.17	0.03	613,979	4,200	5.63	6.20
2024-02-21	Q	ADTN	6.31	6.33	6.01	6.14	-0.22	671,452	4,584	5.68	6.94
2024-02-20	Q	ADTN	6.34	6.405	6.24	6.36	-0.11	554,000	3,765	6.14	6.63
2024-02-19	Q	ADTN	6.47	6.58	6.455	6.47	-0.10	0	0	6.25	11.00
2024-02-16	Q	ADTN	6.47	6.58	6.455	6.47	-0.10	530,102	3,772	6.25	11.00
2024-02-15	Q	ADTN	6.48	6.635	6.39	6.57	0.14	749,303	4,855	5.67	7.00
2024-02-14	Q	ADTN	6.27	6.495	6.195	6.43	0.23	558,149	3,688	5.00	7.70
2024-02-13	Q	ADTN	6.58	6.67	6.14	6.20	-0.60	745,488	4,484	6.07	6.74
2024-02-12	Q	ADTN	6.49	6.83	6.42	6.80	0.45	977,774	6,034	6.42	6.80
2024-02-09	Q	ADTN	6.40	6.43	6.11	6.35	-0.05	1,090,035	7,010	6.07	6.60
2024-02-08	Q	ADTN	6.40	6.535	6.25	6.40	0.02	759,797	4,825	5.48	7.49
2024-02-07	Q	ADTN	6.59	6.59	6.35	6.38	-0.18	578,793	3,084	6.06	7.25
2024-02-06	Q	ADTN	6.56	6.62	6.53	6.56	-0.01	578,261	3,647	6.50	7.21
2024-02-05	Q	ADTN	6.60	6.67	6.53	6.57	-0.13	601,629	4,036	6.07	13.67