ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Jul, 2025 | 9.15 | 9.22 | 9.05 | 9.14 | 854.89 Thousand |
| 11 Jul, 2025 | 9.31 | 9.33 | 9.14 | 9.2 | 543.1 Thousand |
| 10 Jul, 2025 | 9.44 | 9.5 | 9.23 | 9.41 | 771.58 Thousand |
| 09 Jul, 2025 | 9.35 | 9.47 | 9.07 | 9.44 | 1.05 Million |
| 08 Jul, 2025 | 9.56 | 9.56 | 9.25 | 9.34 | 1.15 Million |
| 07 Jul, 2025 | 9.45 | 9.68 | 9.27 | 9.66 | 1.18 Million |
| 03 Jul, 2025 | 9.37 | 9.63 | 9.34 | 9.56 | 622.34 Thousand |
| 02 Jul, 2025 | 9.07 | 9.41 | 9.03 | 9.4 | 987.4 Thousand |
| 01 Jul, 2025 | 8.88 | 9.41 | 8.8 | 9.14 | 1.21 Million |
| 30 Jun, 2025 | 8.96 | 9.17 | 8.86 | 8.97 | 2.36 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK