ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jun, 2025 | 7.83 | 7.88 | 7.68 | 7.82 | 1.05 Million |
| 11 Jun, 2025 | 8.03 | 8.16 | 7.81 | 7.84 | 770.81 Thousand |
| 10 Jun, 2025 | 8.32 | 8.39 | 7.95 | 8.01 | 632.03 Thousand |
| 09 Jun, 2025 | 8.06 | 8.37 | 8.0 | 8.32 | 677.92 Thousand |
| 06 Jun, 2025 | 8.07 | 8.11 | 7.95 | 8.03 | 502.85 Thousand |
| 05 Jun, 2025 | 8.2 | 8.2 | 7.91 | 7.96 | 547.7 Thousand |
| 04 Jun, 2025 | 8.35 | 8.38 | 8.16 | 8.21 | 459.2 Thousand |
| 03 Jun, 2025 | 8.46 | 8.56 | 8.25 | 8.3 | 861.85 Thousand |
| 02 Jun, 2025 | 8.06 | 8.45 | 7.9 | 8.44 | 843.67 Thousand |
| 30 May, 2025 | 8.05 | 8.12 | 7.93 | 8.03 | 1.33 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK