ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Apr, 2025 | 7.58 | 7.69 | 7.49 | 7.66 | 805.91 Thousand |
| 29 Apr, 2025 | 7.78 | 7.92 | 7.73 | 7.75 | 734.47 Thousand |
| 28 Apr, 2025 | 7.81 | 7.92 | 7.71 | 7.8 | 530.74 Thousand |
| 25 Apr, 2025 | 7.63 | 7.92 | 7.63 | 7.82 | 423.82 Thousand |
| 24 Apr, 2025 | 7.53 | 7.83 | 7.5 | 7.71 | 564.45 Thousand |
| 23 Apr, 2025 | 7.8 | 7.98 | 7.46 | 7.51 | 783.48 Thousand |
| 22 Apr, 2025 | 7.38 | 7.56 | 7.26 | 7.47 | 1.24 Million |
| 21 Apr, 2025 | 7.29 | 7.35 | 7.06 | 7.18 | 604.79 Thousand |
| 17 Apr, 2025 | 7.45 | 7.51 | 7.33 | 7.43 | 616.3 Thousand |
| 16 Apr, 2025 | 7.5 | 7.59 | 7.36 | 7.45 | 640.66 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK