ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Apr, 2024 | 5.45 | 5.46 | 5.2 | 5.22 | 633.81 Thousand |
| 01 Apr, 2024 | 5.47 | 5.7 | 5.4 | 5.5 | 610.19 Thousand |
| 28 Mar, 2024 | 5.32 | 5.49 | 5.32 | 5.44 | 662.62 Thousand |
| 27 Mar, 2024 | 5.28 | 5.35 | 5.25 | 5.32 | 465.32 Thousand |
| 26 Mar, 2024 | 5.35 | 5.35 | 5.19 | 5.2 | 595.76 Thousand |
| 25 Mar, 2024 | 5.32 | 5.38 | 5.25 | 5.31 | 480.24 Thousand |
| 22 Mar, 2024 | 5.46 | 5.48 | 5.27 | 5.33 | 622.07 Thousand |
| 21 Mar, 2024 | 5.5 | 5.58 | 5.41 | 5.46 | 772.71 Thousand |
| 20 Mar, 2024 | 5.37 | 5.47 | 5.26 | 5.45 | 694.43 Thousand |
| 19 Mar, 2024 | 5.3 | 5.42 | 5.21 | 5.41 | 913.21 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK