ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Aug, 2024 | 4.89 | 4.92 | 4.72 | 4.78 | 649.93 Thousand |
| 08 Aug, 2024 | 4.77 | 4.93 | 4.73 | 4.9 | 835.17 Thousand |
| 07 Aug, 2024 | 4.73 | 4.97 | 4.63 | 4.7 | 1.22 Million |
| 06 Aug, 2024 | 5.32 | 5.49 | 4.62 | 4.68 | 2.32 Million |
| 05 Aug, 2024 | 5.78 | 5.88 | 5.61 | 5.76 | 807.82 Thousand |
| 02 Aug, 2024 | 6.22 | 6.24 | 5.92 | 6.08 | 776.93 Thousand |
| 01 Aug, 2024 | 6.76 | 6.8 | 6.32 | 6.42 | 615.83 Thousand |
| 31 Jul, 2024 | 6.76 | 6.92 | 6.59 | 6.77 | 931.63 Thousand |
| 30 Jul, 2024 | 6.5 | 6.77 | 6.45 | 6.73 | 891.8 Thousand |
| 29 Jul, 2024 | 6.48 | 6.51 | 6.32 | 6.44 | 552.42 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK