ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2024 | 5.83 | 5.92 | 5.67 | 5.78 | 232.87 Thousand |
| 04 Oct, 2024 | 5.98 | 6.1 | 5.81 | 5.88 | 376.99 Thousand |
| 03 Oct, 2024 | 5.89 | 5.91 | 5.73 | 5.85 | 325.23 Thousand |
| 02 Oct, 2024 | 5.82 | 5.97 | 5.81 | 5.95 | 185.91 Thousand |
| 01 Oct, 2024 | 5.89 | 5.9 | 5.7 | 5.86 | 529.49 Thousand |
| 30 Sep, 2024 | 5.85 | 5.95 | 5.84 | 5.93 | 268.57 Thousand |
| 27 Sep, 2024 | 6.03 | 6.09 | 5.87 | 5.91 | 282.96 Thousand |
| 26 Sep, 2024 | 5.92 | 6.05 | 5.89 | 5.92 | 447.9 Thousand |
| 25 Sep, 2024 | 6.01 | 6.01 | 5.75 | 5.79 | 476.17 Thousand |
| 24 Sep, 2024 | 5.63 | 6.05 | 5.63 | 6.02 | 549.25 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK