ADTRAN Inc (ADTN)

USD 8.23

(0.98%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 9.12 9.39 9.04 9.33 1.53 Million
20 Oct, 2025 9.16 9.31 9.1 9.18 920.22 Thousand
17 Oct, 2025 9.3 9.41 9.03 9.04 933.87 Thousand
16 Oct, 2025 9.26 9.54 9.25 9.41 979.96 Thousand
15 Oct, 2025 8.95 9.3 8.91 9.25 1.9 Million
14 Oct, 2025 8.46 8.9 8.4 8.79 882.98 Thousand
13 Oct, 2025 8.84 8.89 8.57 8.62 1.16 Million
10 Oct, 2025 8.96 9.06 8.49 8.61 1.17 Million
09 Oct, 2025 9.03 9.07 8.84 8.98 1.04 Million
08 Oct, 2025 8.92 9.15 8.88 9.09 1.3 Million