ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Apr, 2025 | 7.63 | 7.88 | 7.59 | 7.7 | 1.33 Million |
| 14 Apr, 2025 | 7.85 | 7.92 | 7.48 | 7.58 | 669.4 Thousand |
| 11 Apr, 2025 | 7.54 | 7.73 | 7.37 | 7.62 | 547.04 Thousand |
| 10 Apr, 2025 | 8.08 | 8.11 | 7.4 | 7.54 | 810.64 Thousand |
| 09 Apr, 2025 | 7.17 | 8.41 | 7.11 | 8.21 | 872.28 Thousand |
| 08 Apr, 2025 | 7.85 | 7.93 | 7.1 | 7.24 | 988.62 Thousand |
| 07 Apr, 2025 | 7.07 | 7.76 | 6.93 | 7.45 | 2.12 Million |
| 04 Apr, 2025 | 7.4 | 7.6 | 7.04 | 7.43 | 1.23 Million |
| 03 Apr, 2025 | 8.14 | 8.24 | 7.58 | 7.79 | 1.12 Million |
| 02 Apr, 2025 | 8.6 | 8.88 | 8.59 | 8.67 | 1.01 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK