ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Mar, 2024 | 5.84 | 6.15 | 5.75 | 6.05 | 1.03 Million |
| 01 Mar, 2024 | 5.63 | 5.84 | 5.43 | 5.81 | 1.44 Million |
| 29 Feb, 2024 | 6.07 | 6.09 | 5.66 | 5.69 | 1.94 Million |
| 28 Feb, 2024 | 6.13 | 6.13 | 5.9 | 5.91 | 1.04 Million |
| 27 Feb, 2024 | 6.13 | 6.61 | 5.78 | 6.24 | 1.19 Million |
| 26 Feb, 2024 | 6.05 | 6.33 | 6.05 | 6.31 | 1 Million |
| 23 Feb, 2024 | 6.16 | 6.18 | 6.05 | 6.11 | 711.31 Thousand |
| 22 Feb, 2024 | 6.13 | 6.25 | 6.06 | 6.17 | 613.97 Thousand |
| 21 Feb, 2024 | 6.31 | 6.33 | 6.01 | 6.14 | 671.45 Thousand |
| 20 Feb, 2024 | 6.34 | 6.41 | 6.24 | 6.36 | 554 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK