ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Dec, 2023 | 6.08 | 6.23 | 5.99 | 6.04 | 811.43 Thousand |
| 04 Dec, 2023 | 5.54 | 6.17 | 5.53 | 6.1 | 1.67 Million |
| 01 Dec, 2023 | 5.2 | 5.58 | 5.2 | 5.52 | 1.13 Million |
| 30 Nov, 2023 | 5.45 | 5.49 | 5.21 | 5.23 | 1.21 Million |
| 29 Nov, 2023 | 5.4 | 5.61 | 5.35 | 5.39 | 1.19 Million |
| 28 Nov, 2023 | 5.31 | 5.47 | 5.15 | 5.35 | 1.14 Million |
| 27 Nov, 2023 | 5.35 | 5.35 | 5.21 | 5.3 | 1.49 Million |
| 24 Nov, 2023 | 5.41 | 5.44 | 5.33 | 5.41 | 271.13 Thousand |
| 22 Nov, 2023 | 5.38 | 5.56 | 5.33 | 5.39 | 755.74 Thousand |
| 21 Nov, 2023 | 5.55 | 5.62 | 5.35 | 5.36 | 959.09 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK