ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2025 | 8.15 | 8.33 | 8.12 | 8.23 | 1.05 Million |
| 02 Dec, 2025 | 8.04 | 8.36 | 7.99 | 8.13 | 2.39 Million |
| 01 Dec, 2025 | 7.88 | 8.22 | 7.75 | 7.91 | 2 Million |
| 28 Nov, 2025 | 8.02 | 8.05 | 7.89 | 7.93 | 561.09 Thousand |
| 26 Nov, 2025 | 7.75 | 8.1 | 7.7 | 7.98 | 1.6 Million |
| 25 Nov, 2025 | 7.37 | 7.85 | 7.3 | 7.7 | 2.35 Million |
| 24 Nov, 2025 | 7.3 | 7.44 | 7.3 | 7.35 | 922.64 Thousand |
| 21 Nov, 2025 | 7.37 | 7.48 | 7.24 | 7.25 | 1.58 Million |
| 20 Nov, 2025 | 7.73 | 7.77 | 7.34 | 7.4 | 1.31 Million |
| 19 Nov, 2025 | 7.29 | 7.51 | 7.28 | 7.47 | 1.16 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK