ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Jan, 2025 | 8.42 | 8.73 | 8.34 | 8.7 | 870.19 Thousand |
| 31 Dec, 2024 | 8.4 | 8.44 | 8.25 | 8.33 | 781.65 Thousand |
| 30 Dec, 2024 | 8.11 | 8.42 | 8.11 | 8.3 | 589.81 Thousand |
| 27 Dec, 2024 | 8.4 | 8.4 | 8.14 | 8.21 | 277.32 Thousand |
| 26 Dec, 2024 | 8.35 | 8.51 | 8.29 | 8.49 | 256.57 Thousand |
| 24 Dec, 2024 | 8.31 | 8.44 | 8.21 | 8.4 | 178.67 Thousand |
| 23 Dec, 2024 | 8.21 | 8.44 | 8.21 | 8.28 | 737.07 Thousand |
| 20 Dec, 2024 | 8.32 | 8.54 | 8.06 | 8.19 | 1.19 Million |
| 19 Dec, 2024 | 8.15 | 8.55 | 8.12 | 8.39 | 522.59 Thousand |
| 18 Dec, 2024 | 8.46 | 8.87 | 8.03 | 8.12 | 918.99 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK