ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Nov, 2025 | 7.25 | 7.35 | 7.11 | 7.25 | 889.05 Thousand |
| 17 Nov, 2025 | 7.41 | 7.52 | 7.25 | 7.33 | 1.23 Million |
| 14 Nov, 2025 | 7.46 | 7.61 | 7.38 | 7.47 | 996.03 Thousand |
| 13 Nov, 2025 | 8.05 | 8.05 | 7.55 | 7.67 | 1.31 Million |
| 12 Nov, 2025 | 8.07 | 8.32 | 7.99 | 8.04 | 2.69 Million |
| 11 Nov, 2025 | 8.0 | 8.09 | 7.83 | 8.03 | 896.37 Thousand |
| 10 Nov, 2025 | 8.2 | 8.26 | 7.9 | 8.02 | 1.25 Million |
| 07 Nov, 2025 | 8.11 | 8.11 | 7.71 | 7.97 | 2.1 Million |
| 06 Nov, 2025 | 8.35 | 8.42 | 8.01 | 8.03 | 2.44 Million |
| 05 Nov, 2025 | 8.05 | 8.46 | 7.91 | 8.4 | 4.3 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK