ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Apr, 2024 | 4.62 | 4.73 | 4.61 | 4.63 | 728.11 Thousand |
| 15 Apr, 2024 | 4.74 | 4.82 | 4.61 | 4.68 | 1.09 Million |
| 12 Apr, 2024 | 4.91 | 4.93 | 4.7 | 4.72 | 800.13 Thousand |
| 11 Apr, 2024 | 4.95 | 5.03 | 4.88 | 4.95 | 583.3 Thousand |
| 10 Apr, 2024 | 5.0 | 5.05 | 4.86 | 4.94 | 995.76 Thousand |
| 09 Apr, 2024 | 5.08 | 5.26 | 5.05 | 5.13 | 643.99 Thousand |
| 08 Apr, 2024 | 5.08 | 5.09 | 4.99 | 5.05 | 652.86 Thousand |
| 05 Apr, 2024 | 5.12 | 5.15 | 5.02 | 5.03 | 678.74 Thousand |
| 04 Apr, 2024 | 5.38 | 5.56 | 5.12 | 5.13 | 815.61 Thousand |
| 03 Apr, 2024 | 5.22 | 5.35 | 5.15 | 5.34 | 591.69 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK