ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2024 | 5.03 | 5.17 | 5.0 | 5.03 | 272.89 Thousand |
| 06 Sep, 2024 | 5.2 | 5.21 | 5.02 | 5.05 | 412.94 Thousand |
| 05 Sep, 2024 | 5.22 | 5.27 | 5.09 | 5.19 | 390.3 Thousand |
| 04 Sep, 2024 | 5.38 | 5.4 | 5.2 | 5.21 | 585.96 Thousand |
| 03 Sep, 2024 | 5.56 | 5.61 | 5.39 | 5.39 | 307.15 Thousand |
| 30 Aug, 2024 | 5.73 | 5.73 | 5.52 | 5.58 | 461.8 Thousand |
| 29 Aug, 2024 | 5.43 | 5.87 | 5.36 | 5.73 | 499.52 Thousand |
| 28 Aug, 2024 | 5.33 | 5.44 | 5.31 | 5.39 | 252.91 Thousand |
| 27 Aug, 2024 | 5.48 | 5.48 | 5.35 | 5.35 | 235.36 Thousand |
| 26 Aug, 2024 | 5.53 | 5.6 | 5.45 | 5.51 | 396.88 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK