ADTRAN Inc (ADTN)
USD 8.23
(0.98%)
USD 8.23
(0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 10.1 | 10.46 | 10.01 | 10.37 | 1.08 Million |
| 08 Sep, 2025 | 9.81 | 10.32 | 9.71 | 10.2 | 1.19 Million |
| 05 Sep, 2025 | 9.79 | 9.9 | 9.61 | 9.75 | 642.98 Thousand |
| 04 Sep, 2025 | 9.36 | 9.92 | 9.32 | 9.67 | 1.35 Million |
| 03 Sep, 2025 | 9.45 | 9.47 | 9.13 | 9.28 | 742.36 Thousand |
| 02 Sep, 2025 | 9.14 | 9.45 | 9.06 | 9.39 | 556.9 Thousand |
| 29 Aug, 2025 | 9.43 | 9.49 | 9.31 | 9.38 | 1.25 Million |
| 28 Aug, 2025 | 9.37 | 9.48 | 9.31 | 9.45 | 689.28 Thousand |
| 27 Aug, 2025 | 9.31 | 9.44 | 9.25 | 9.34 | 523.94 Thousand |
| 26 Aug, 2025 | 9.16 | 9.39 | 9.04 | 9.28 | 725.42 Thousand |
ADTX
ADUS
ADV
ADSE
ADSEW
ADSK