ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jun, 2024 | 5.28 | 5.44 | 5.2 | 5.22 | 1.26 Million |
| 11 Jun, 2024 | 5.0 | 5.12 | 4.91 | 5.12 | 1.63 Million |
| 10 Jun, 2024 | 5.17 | 5.17 | 4.64 | 5.04 | 4.66 Million |
| 07 Jun, 2024 | 5.27 | 5.39 | 5.25 | 5.34 | 1.53 Million |
| 06 Jun, 2024 | 5.28 | 5.41 | 5.25 | 5.32 | 1.36 Million |
| 05 Jun, 2024 | 5.48 | 5.63 | 5.33 | 5.35 | 665.18 Thousand |
| 04 Jun, 2024 | 5.57 | 5.57 | 5.35 | 5.41 | 806.15 Thousand |
| 03 Jun, 2024 | 5.57 | 5.63 | 5.37 | 5.6 | 696.64 Thousand |
| 31 May, 2024 | 5.61 | 5.66 | 5.48 | 5.55 | 2.49 Million |
| 30 May, 2024 | 5.64 | 5.64 | 5.44 | 5.57 | 653.02 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK