ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jan, 2024 | 7.17 | 7.24 | 7.03 | 7.22 | 600.83 Thousand |
| 03 Jan, 2024 | 7.36 | 7.36 | 7.09 | 7.14 | 668.66 Thousand |
| 02 Jan, 2024 | 7.33 | 7.66 | 7.25 | 7.43 | 921.84 Thousand |
| 29 Dec, 2023 | 7.4 | 7.41 | 7.24 | 7.34 | 517.5 Thousand |
| 28 Dec, 2023 | 7.28 | 7.44 | 7.28 | 7.4 | 539.49 Thousand |
| 27 Dec, 2023 | 7.37 | 7.42 | 7.21 | 7.3 | 597.77 Thousand |
| 26 Dec, 2023 | 7.15 | 7.37 | 7.13 | 7.33 | 389.06 Thousand |
| 22 Dec, 2023 | 7.16 | 7.24 | 7.06 | 7.15 | 447.25 Thousand |
| 21 Dec, 2023 | 6.98 | 7.1 | 6.88 | 7.07 | 750.89 Thousand |
| 20 Dec, 2023 | 7.04 | 7.21 | 6.91 | 6.92 | 830.59 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK