ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Nov, 2023 | 5.31 | 5.66 | 5.29 | 5.62 | 955.66 Thousand |
| 17 Nov, 2023 | 5.4 | 5.61 | 5.36 | 5.55 | 839.5 Thousand |
| 16 Nov, 2023 | 5.45 | 5.48 | 5.21 | 5.37 | 847.63 Thousand |
| 15 Nov, 2023 | 5.52 | 5.68 | 5.46 | 5.51 | 1.07 Million |
| 14 Nov, 2023 | 5.61 | 5.77 | 5.43 | 5.53 | 1.26 Million |
| 13 Nov, 2023 | 5.36 | 5.53 | 5.23 | 5.47 | 927.76 Thousand |
| 10 Nov, 2023 | 5.01 | 5.47 | 4.91 | 5.43 | 1.28 Million |
| 09 Nov, 2023 | 5.31 | 5.36 | 4.99 | 5.01 | 1.79 Million |
| 08 Nov, 2023 | 5.36 | 5.59 | 5.26 | 5.28 | 1.39 Million |
| 07 Nov, 2023 | 5.32 | 5.63 | 5.08 | 5.39 | 4.54 Million |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK