ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Sep, 2024 | 5.79 | 5.93 | 5.6 | 5.62 | 264.95 Thousand |
| 20 Sep, 2024 | 5.65 | 5.88 | 5.65 | 5.74 | 1.22 Million |
| 19 Sep, 2024 | 5.69 | 5.9 | 5.58 | 5.84 | 643.43 Thousand |
| 18 Sep, 2024 | 5.61 | 5.83 | 5.49 | 5.5 | 629.13 Thousand |
| 17 Sep, 2024 | 5.43 | 5.9 | 5.42 | 5.6 | 758.33 Thousand |
| 16 Sep, 2024 | 5.46 | 5.47 | 5.26 | 5.43 | 322.65 Thousand |
| 13 Sep, 2024 | 5.36 | 5.47 | 5.35 | 5.44 | 578.46 Thousand |
| 12 Sep, 2024 | 5.2 | 5.34 | 5.12 | 5.25 | 299.98 Thousand |
| 11 Sep, 2024 | 5.0 | 5.19 | 4.97 | 5.18 | 420.81 Thousand |
| 10 Sep, 2024 | 5.02 | 5.02 | 4.93 | 4.99 | 356.11 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK