ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Oct, 2023 | 7.15 | 7.2 | 6.85 | 6.86 | 692.52 Thousand |
| 20 Oct, 2023 | 7.08 | 7.27 | 7.0 | 7.21 | 832.94 Thousand |
| 19 Oct, 2023 | 7.03 | 7.18 | 7.0 | 7.06 | 687.59 Thousand |
| 18 Oct, 2023 | 7.4 | 7.41 | 7.04 | 7.04 | 769.77 Thousand |
| 17 Oct, 2023 | 7.52 | 7.62 | 7.22 | 7.49 | 995.15 Thousand |
| 16 Oct, 2023 | 7.33 | 7.73 | 7.33 | 7.71 | 847.55 Thousand |
| 13 Oct, 2023 | 7.64 | 7.85 | 7.26 | 7.3 | 672.14 Thousand |
| 12 Oct, 2023 | 7.95 | 7.95 | 7.5 | 7.65 | 1.22 Million |
| 11 Oct, 2023 | 7.83 | 7.92 | 7.75 | 7.91 | 528.07 Thousand |
| 10 Oct, 2023 | 7.88 | 8.02 | 7.73 | 7.8 | 788.96 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK