ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2025 | 8.56 | 8.67 | 8.08 | 8.15 | 934.94 Thousand |
| 13 May, 2025 | 8.32 | 8.61 | 8.32 | 8.56 | 757.47 Thousand |
| 12 May, 2025 | 8.13 | 8.4 | 7.98 | 8.31 | 1.45 Million |
| 09 May, 2025 | 7.75 | 7.84 | 7.52 | 7.71 | 1.18 Million |
| 08 May, 2025 | 7.91 | 8.26 | 7.49 | 7.71 | 1.75 Million |
| 07 May, 2025 | 7.76 | 8.02 | 7.64 | 7.95 | 1.76 Million |
| 06 May, 2025 | 7.71 | 7.83 | 7.66 | 7.75 | 798.73 Thousand |
| 05 May, 2025 | 7.79 | 8.03 | 7.7 | 7.9 | 887.37 Thousand |
| 02 May, 2025 | 7.86 | 8.0 | 7.82 | 7.88 | 959.45 Thousand |
| 01 May, 2025 | 7.72 | 8.01 | 7.69 | 7.79 | 816.27 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK