ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jul, 2024 | 5.55 | 5.85 | 5.5 | 5.78 | 668.67 Thousand |
| 11 Jul, 2024 | 5.29 | 5.51 | 5.29 | 5.5 | 640.81 Thousand |
| 10 Jul, 2024 | 5.23 | 5.27 | 5.1 | 5.24 | 404.35 Thousand |
| 09 Jul, 2024 | 5.19 | 5.24 | 5.11 | 5.2 | 549.4 Thousand |
| 08 Jul, 2024 | 5.26 | 5.4 | 5.21 | 5.23 | 548.17 Thousand |
| 05 Jul, 2024 | 5.17 | 5.21 | 5.08 | 5.19 | 573.12 Thousand |
| 03 Jul, 2024 | 5.13 | 5.15 | 5.07 | 5.12 | 443.79 Thousand |
| 02 Jul, 2024 | 5.12 | 5.14 | 5.02 | 5.13 | 571.62 Thousand |
| 01 Jul, 2024 | 5.28 | 5.35 | 5.1 | 5.12 | 1.21 Million |
| 28 Jun, 2024 | 5.05 | 5.4 | 5.05 | 5.26 | 2.45 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK