ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2024 | 5.54 | 5.61 | 5.39 | 5.55 | 792.68 Thousand |
| 28 May, 2024 | 5.33 | 5.71 | 5.25 | 5.66 | 865.24 Thousand |
| 24 May, 2024 | 5.23 | 5.31 | 5.17 | 5.27 | 530.83 Thousand |
| 23 May, 2024 | 5.32 | 5.32 | 5.12 | 5.22 | 785.83 Thousand |
| 22 May, 2024 | 5.35 | 5.41 | 5.3 | 5.33 | 565.73 Thousand |
| 21 May, 2024 | 5.26 | 5.35 | 5.19 | 5.34 | 426.67 Thousand |
| 20 May, 2024 | 5.25 | 5.45 | 5.21 | 5.27 | 606.14 Thousand |
| 17 May, 2024 | 5.38 | 5.39 | 5.15 | 5.27 | 737.12 Thousand |
| 16 May, 2024 | 5.4 | 5.51 | 5.32 | 5.37 | 586.08 Thousand |
| 15 May, 2024 | 5.85 | 5.87 | 5.34 | 5.38 | 1.18 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK