ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 5.59 | 5.85 | 5.59 | 5.83 | 709.39 Thousand |
| 13 May, 2024 | 5.52 | 5.66 | 5.5 | 5.54 | 903.2 Thousand |
| 10 May, 2024 | 5.41 | 5.5 | 5.26 | 5.46 | 715.28 Thousand |
| 09 May, 2024 | 5.45 | 5.49 | 5.34 | 5.37 | 754.54 Thousand |
| 08 May, 2024 | 5.4 | 5.71 | 5.38 | 5.47 | 1.09 Million |
| 07 May, 2024 | 5.09 | 5.73 | 4.76 | 5.39 | 2.91 Million |
| 06 May, 2024 | 4.71 | 4.81 | 4.67 | 4.71 | 733.39 Thousand |
| 03 May, 2024 | 4.68 | 4.93 | 4.65 | 4.74 | 514.43 Thousand |
| 02 May, 2024 | 4.54 | 4.62 | 4.54 | 4.62 | 482.86 Thousand |
| 01 May, 2024 | 4.36 | 4.65 | 4.34 | 4.53 | 524.49 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK