ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Jun, 2025 | 8.77 | 9.02 | 8.59 | 8.89 | 3.63 Million |
| 26 Jun, 2025 | 8.89 | 9.04 | 8.69 | 8.76 | 1.54 Million |
| 25 Jun, 2025 | 8.72 | 9.11 | 8.62 | 8.93 | 1.14 Million |
| 24 Jun, 2025 | 8.45 | 8.71 | 8.37 | 8.68 | 1.03 Million |
| 23 Jun, 2025 | 7.83 | 8.48 | 7.77 | 8.46 | 1.21 Million |
| 20 Jun, 2025 | 8.07 | 8.07 | 7.85 | 7.89 | 976.91 Thousand |
| 18 Jun, 2025 | 7.8 | 7.98 | 7.75 | 7.94 | 731.3 Thousand |
| 17 Jun, 2025 | 7.67 | 7.86 | 7.62 | 7.8 | 1.13 Million |
| 16 Jun, 2025 | 7.59 | 7.87 | 7.57 | 7.73 | 938.29 Thousand |
| 13 Jun, 2025 | 7.66 | 7.69 | 7.42 | 7.5 | 949.89 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK