ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2023 | 7.58 | 8.05 | 7.46 | 8.04 | 970.48 Thousand |
| 10 Aug, 2023 | 7.61 | 7.96 | 7.57 | 7.65 | 1.03 Million |
| 09 Aug, 2023 | 7.54 | 7.57 | 7.17 | 7.55 | 2.18 Million |
| 08 Aug, 2023 | 7.25 | 7.65 | 7.0 | 7.58 | 1.72 Million |
| 07 Aug, 2023 | 7.1 | 7.5 | 7.0 | 7.31 | 3.62 Million |
| 04 Aug, 2023 | 8.99 | 9.23 | 8.92 | 9.05 | 1.57 Million |
| 03 Aug, 2023 | 9.29 | 9.29 | 8.91 | 8.96 | 827.01 Thousand |
| 02 Aug, 2023 | 9.63 | 9.64 | 9.37 | 9.39 | 852.03 Thousand |
| 01 Aug, 2023 | 9.7 | 9.86 | 9.63 | 9.73 | 806.62 Thousand |
| 31 Jul, 2023 | 9.8 | 9.94 | 9.73 | 9.73 | 700.6 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK