ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Jan, 2024 | 7.08 | 7.08 | 6.89 | 7.03 | 366.97 Thousand |
| 18 Jan, 2024 | 7.05 | 7.11 | 6.87 | 7.04 | 505.48 Thousand |
| 17 Jan, 2024 | 7.14 | 7.17 | 6.87 | 6.96 | 708.5 Thousand |
| 16 Jan, 2024 | 7.05 | 7.32 | 7.05 | 7.29 | 734.43 Thousand |
| 12 Jan, 2024 | 7.31 | 7.43 | 7.11 | 7.14 | 526.69 Thousand |
| 11 Jan, 2024 | 7.36 | 7.41 | 7.14 | 7.2 | 552.05 Thousand |
| 10 Jan, 2024 | 7.3 | 7.41 | 7.19 | 7.41 | 477.2 Thousand |
| 09 Jan, 2024 | 7.27 | 7.36 | 7.21 | 7.3 | 1.05 Million |
| 08 Jan, 2024 | 7.15 | 7.42 | 7.11 | 7.39 | 467.22 Thousand |
| 05 Jan, 2024 | 7.15 | 7.25 | 7.09 | 7.16 | 656.36 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK