ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Aug, 2024 | 5.36 | 5.6 | 5.34 | 5.59 | 425.94 Thousand |
| 22 Aug, 2024 | 5.39 | 5.41 | 5.28 | 5.29 | 293.96 Thousand |
| 21 Aug, 2024 | 5.41 | 5.49 | 5.33 | 5.44 | 317.65 Thousand |
| 20 Aug, 2024 | 5.43 | 5.45 | 5.33 | 5.42 | 299.29 Thousand |
| 19 Aug, 2024 | 5.37 | 5.54 | 5.32 | 5.43 | 615.92 Thousand |
| 16 Aug, 2024 | 5.16 | 5.39 | 5.16 | 5.32 | 509.09 Thousand |
| 15 Aug, 2024 | 4.94 | 5.17 | 4.9 | 5.15 | 595.05 Thousand |
| 14 Aug, 2024 | 4.86 | 4.87 | 4.73 | 4.75 | 415.39 Thousand |
| 13 Aug, 2024 | 4.72 | 4.91 | 4.71 | 4.87 | 503.36 Thousand |
| 12 Aug, 2024 | 4.83 | 4.83 | 4.67 | 4.71 | 382.94 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK