ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Sep, 2023 | 8.17 | 8.21 | 7.95 | 8.09 | 612.1 Thousand |
| 08 Sep, 2023 | 8.19 | 8.19 | 8.03 | 8.13 | 559.04 Thousand |
| 07 Sep, 2023 | 8.31 | 8.37 | 8.03 | 8.13 | 677.12 Thousand |
| 06 Sep, 2023 | 8.31 | 8.61 | 8.29 | 8.35 | 475.2 Thousand |
| 05 Sep, 2023 | 8.58 | 8.65 | 8.35 | 8.37 | 760.15 Thousand |
| 01 Sep, 2023 | 8.6 | 8.76 | 8.51 | 8.64 | 620.56 Thousand |
| 31 Aug, 2023 | 8.44 | 8.81 | 8.44 | 8.55 | 956.13 Thousand |
| 30 Aug, 2023 | 8.1 | 8.46 | 8.09 | 8.43 | 474.72 Thousand |
| 29 Aug, 2023 | 8.09 | 8.19 | 7.98 | 8.12 | 378.21 Thousand |
| 28 Aug, 2023 | 8.05 | 8.27 | 8.0 | 8.03 | 614.92 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK