ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Mar, 2025 | 9.09 | 9.16 | 8.93 | 9.03 | 637.27 Thousand |
| 17 Mar, 2025 | 9.14 | 9.37 | 9.02 | 9.18 | 1.3 Million |
| 14 Mar, 2025 | 8.89 | 9.12 | 8.69 | 9.1 | 1.84 Million |
| 13 Mar, 2025 | 8.94 | 8.97 | 8.51 | 8.67 | 740.6 Thousand |
| 12 Mar, 2025 | 8.73 | 9.05 | 8.53 | 8.98 | 1.02 Million |
| 11 Mar, 2025 | 8.5 | 8.7 | 8.31 | 8.5 | 1.49 Million |
| 10 Mar, 2025 | 8.92 | 9.02 | 8.3 | 8.49 | 1.41 Million |
| 07 Mar, 2025 | 9.38 | 9.39 | 8.69 | 9.16 | 1.47 Million |
| 06 Mar, 2025 | 10.39 | 10.39 | 9.45 | 9.51 | 1.78 Million |
| 05 Mar, 2025 | 10.72 | 10.81 | 10.19 | 10.59 | 1.55 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK