ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Feb, 2024 | 6.59 | 6.76 | 6.53 | 6.7 | 663.22 Thousand |
| 01 Feb, 2024 | 6.26 | 6.73 | 6.26 | 6.7 | 1.01 Million |
| 31 Jan, 2024 | 6.46 | 6.56 | 6.25 | 6.27 | 986.27 Thousand |
| 30 Jan, 2024 | 7.0 | 7.07 | 6.41 | 6.43 | 956.15 Thousand |
| 29 Jan, 2024 | 6.91 | 7.21 | 6.9 | 7.2 | 414.91 Thousand |
| 26 Jan, 2024 | 7.12 | 7.18 | 6.95 | 6.95 | 262.17 Thousand |
| 25 Jan, 2024 | 7.1 | 7.12 | 6.97 | 7.06 | 452.24 Thousand |
| 24 Jan, 2024 | 7.1 | 7.12 | 6.88 | 6.91 | 516.73 Thousand |
| 23 Jan, 2024 | 7.21 | 7.22 | 6.77 | 7.03 | 735.23 Thousand |
| 22 Jan, 2024 | 7.1 | 7.21 | 7.02 | 7.12 | 892.1 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK