ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2023 | 9.06 | 9.09 | 8.73 | 8.8 | 958.9 Thousand |
| 01 May, 2023 | 9.11 | 9.17 | 8.96 | 9.12 | 670.5 Thousand |
| 28 Apr, 2023 | 8.96 | 9.17 | 8.95 | 9.12 | 760.62 Thousand |
| 27 Apr, 2023 | 9.07 | 9.1 | 8.88 | 8.93 | 1.14 Million |
| 26 Apr, 2023 | 9.12 | 9.28 | 8.97 | 9.05 | 1.04 Million |
| 25 Apr, 2023 | 9.36 | 9.45 | 9.09 | 9.1 | 865.18 Thousand |
| 24 Apr, 2023 | 9.59 | 9.64 | 9.41 | 9.45 | 774.45 Thousand |
| 21 Apr, 2023 | 9.48 | 9.63 | 9.33 | 9.59 | 766 Thousand |
| 20 Apr, 2023 | 9.62 | 9.68 | 9.42 | 9.45 | 926.79 Thousand |
| 19 Apr, 2023 | 9.75 | 9.82 | 9.6 | 9.74 | 955.06 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK