ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Sep, 2023 | 8.24 | 8.41 | 8.22 | 8.38 | 610.79 Thousand |
| 22 Sep, 2023 | 8.14 | 8.31 | 8.04 | 8.26 | 1.18 Million |
| 21 Sep, 2023 | 8.09 | 8.2 | 8.01 | 8.11 | 551.24 Thousand |
| 20 Sep, 2023 | 8.27 | 8.35 | 8.13 | 8.13 | 468.3 Thousand |
| 19 Sep, 2023 | 8.21 | 8.34 | 8.13 | 8.27 | 669.23 Thousand |
| 18 Sep, 2023 | 8.23 | 8.37 | 8.08 | 8.21 | 912.38 Thousand |
| 15 Sep, 2023 | 8.1 | 8.27 | 8.02 | 8.24 | 2.31 Million |
| 14 Sep, 2023 | 8.11 | 8.24 | 8.09 | 8.09 | 664.71 Thousand |
| 13 Sep, 2023 | 8.05 | 8.1 | 7.98 | 8.08 | 686.42 Thousand |
| 12 Sep, 2023 | 8.1 | 8.19 | 8.0 | 8.08 | 905.72 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK