NasdaqGS - Nasdaq Real Time Price USD
ADTRAN Holdings, Inc. (ADTN)
As of 1:30 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 7.85 | 8.23 | 7.79 | 8.13 | 8.13 | 393,070 |
| Nov 20, 2024 | 7.89 | 7.93 | 7.61 | 7.73 | 7.73 | 756,600 |
| Nov 19, 2024 | 7.61 | 7.92 | 7.58 | 7.92 | 7.92 | 465,000 |
| Nov 18, 2024 | 7.75 | 7.91 | 7.63 | 7.73 | 7.73 | 686,000 |
| Nov 15, 2024 | 8.01 | 8.02 | 7.63 | 7.75 | 7.75 | 540,300 |
| Nov 14, 2024 | 8.07 | 8.10 | 7.89 | 7.97 | 7.97 | 794,000 |
| Nov 13, 2024 | 8.10 | 8.29 | 7.98 | 7.99 | 7.99 | 837,200 |
| Nov 12, 2024 | 7.92 | 8.20 | 7.89 | 8.07 | 8.07 | 1,040,200 |
| Nov 11, 2024 | 8.15 | 8.26 | 7.98 | 8.17 | 8.17 | 1,000,200 |
| Nov 8, 2024 | 7.80 | 8.16 | 7.73 | 8.08 | 8.08 | 1,834,000 |
| Nov 7, 2024 | 6.25 | 7.58 | 6.19 | 7.55 | 7.55 | 1,982,700 |
| Nov 6, 2024 | 6.49 | 6.61 | 6.27 | 6.33 | 6.33 | 1,289,700 |
| Nov 5, 2024 | 6.17 | 6.38 | 6.02 | 6.19 | 6.19 | 581,100 |
| Nov 4, 2024 | 6.18 | 6.40 | 6.18 | 6.20 | 6.20 | 334,800 |
| Nov 1, 2024 | 6.16 | 6.38 | 6.14 | 6.18 | 6.18 | 413,600 |
| Oct 31, 2024 | 6.41 | 6.41 | 6.07 | 6.08 | 6.08 | 287,300 |
| Oct 30, 2024 | 6.42 | 6.49 | 6.36 | 6.38 | 6.38 | 349,000 |
| Oct 29, 2024 | 6.38 | 6.46 | 6.34 | 6.45 | 6.45 | 650,000 |
| Oct 28, 2024 | 6.36 | 6.45 | 6.33 | 6.36 | 6.36 | 250,700 |
| Oct 25, 2024 | 6.23 | 6.42 | 6.22 | 6.29 | 6.29 | 327,900 |
| Oct 24, 2024 | 6.20 | 6.29 | 6.08 | 6.18 | 6.18 | 294,600 |
| Oct 23, 2024 | 6.23 | 6.30 | 6.05 | 6.11 | 6.11 | 278,900 |
| Oct 22, 2024 | 6.24 | 6.37 | 6.17 | 6.29 | 6.29 | 387,700 |
| Oct 21, 2024 | 6.32 | 6.36 | 6.22 | 6.26 | 6.26 | 309,000 |
| Oct 18, 2024 | 6.33 | 6.49 | 6.29 | 6.32 | 6.32 | 428,800 |
| Oct 17, 2024 | 6.18 | 6.33 | 6.15 | 6.31 | 6.31 | 414,100 |
| Oct 16, 2024 | 6.15 | 6.27 | 6.13 | 6.16 | 6.16 | 439,300 |
| Oct 15, 2024 | 6.01 | 6.20 | 5.92 | 6.12 | 6.12 | 671,900 |
| Oct 14, 2024 | 5.93 | 5.97 | 5.83 | 5.95 | 5.95 | 282,000 |
| Oct 11, 2024 | 5.76 | 5.93 | 5.76 | 5.91 | 5.91 | 264,700 |
| Oct 10, 2024 | 5.80 | 5.82 | 5.68 | 5.75 | 5.75 | 317,200 |
| Oct 9, 2024 | 5.78 | 5.92 | 5.73 | 5.84 | 5.84 | 526,200 |
| Oct 8, 2024 | 5.81 | 5.83 | 5.69 | 5.80 | 5.80 | 953,400 |
| Oct 7, 2024 | 5.83 | 5.92 | 5.67 | 5.78 | 5.78 | 232,800 |
| Oct 4, 2024 | 5.98 | 6.10 | 5.81 | 5.88 | 5.88 | 377,000 |
| Oct 3, 2024 | 5.89 | 5.91 | 5.73 | 5.85 | 5.85 | 325,200 |
| Oct 2, 2024 | 5.82 | 5.97 | 5.81 | 5.95 | 5.95 | 185,900 |
| Oct 1, 2024 | 5.89 | 5.90 | 5.70 | 5.86 | 5.86 | 529,500 |
| Sep 30, 2024 | 5.85 | 5.95 | 5.84 | 5.93 | 5.93 | 268,600 |
| Sep 27, 2024 | 6.03 | 6.09 | 5.87 | 5.91 | 5.91 | 283,000 |
| Sep 26, 2024 | 5.92 | 6.05 | 5.89 | 5.92 | 5.92 | 447,900 |
| Sep 25, 2024 | 6.01 | 6.01 | 5.75 | 5.79 | 5.79 | 476,200 |
| Sep 24, 2024 | 5.63 | 6.05 | 5.63 | 6.02 | 6.02 | 549,300 |
| Sep 23, 2024 | 5.79 | 5.93 | 5.60 | 5.62 | 5.62 | 265,000 |
| Sep 20, 2024 | 5.65 | 5.88 | 5.65 | 5.74 | 5.74 | 1,220,300 |
| Sep 19, 2024 | 5.69 | 5.90 | 5.58 | 5.84 | 5.84 | 643,400 |
| Sep 18, 2024 | 5.61 | 5.83 | 5.49 | 5.50 | 5.50 | 629,100 |
| Sep 17, 2024 | 5.43 | 5.90 | 5.42 | 5.60 | 5.60 | 758,300 |
| Sep 16, 2024 | 5.46 | 5.47 | 5.26 | 5.43 | 5.43 | 322,700 |
| Sep 13, 2024 | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | 578,500 |
| Sep 12, 2024 | 5.20 | 5.34 | 5.12 | 5.25 | 5.25 | 300,000 |
| Sep 11, 2024 | 5.00 | 5.19 | 4.97 | 5.18 | 5.18 | 420,800 |
| Sep 10, 2024 | 5.02 | 5.02 | 4.93 | 4.99 | 4.99 | 356,100 |
| Sep 9, 2024 | 5.03 | 5.17 | 5.00 | 5.03 | 5.03 | 272,900 |
| Sep 6, 2024 | 5.20 | 5.21 | 5.02 | 5.05 | 5.05 | 412,900 |
| Sep 5, 2024 | 5.22 | 5.27 | 5.09 | 5.19 | 5.19 | 390,300 |
| Sep 4, 2024 | 5.38 | 5.40 | 5.20 | 5.21 | 5.21 | 586,000 |
| Sep 3, 2024 | 5.56 | 5.61 | 5.39 | 5.39 | 5.39 | 307,200 |
| Aug 30, 2024 | 5.73 | 5.73 | 5.52 | 5.58 | 5.58 | 461,800 |
| Aug 29, 2024 | 5.43 | 5.87 | 5.36 | 5.73 | 5.73 | 499,500 |
| Aug 28, 2024 | 5.33 | 5.44 | 5.31 | 5.39 | 5.39 | 252,900 |
| Aug 27, 2024 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | 235,400 |
| Aug 26, 2024 | 5.53 | 5.60 | 5.45 | 5.51 | 5.51 | 396,900 |
| Aug 23, 2024 | 5.36 | 5.60 | 5.34 | 5.59 | 5.59 | 425,900 |
| Aug 22, 2024 | 5.39 | 5.41 | 5.28 | 5.29 | 5.29 | 294,000 |
| Aug 21, 2024 | 5.41 | 5.49 | 5.33 | 5.44 | 5.44 | 317,700 |
| Aug 20, 2024 | 5.43 | 5.45 | 5.33 | 5.42 | 5.42 | 299,300 |
| Aug 19, 2024 | 5.37 | 5.54 | 5.32 | 5.43 | 5.43 | 615,900 |
| Aug 16, 2024 | 5.16 | 5.39 | 5.16 | 5.32 | 5.32 | 509,100 |
| Aug 15, 2024 | 4.94 | 5.17 | 4.90 | 5.15 | 5.15 | 595,000 |
| Aug 14, 2024 | 4.86 | 4.87 | 4.72 | 4.75 | 4.75 | 415,400 |
| Aug 13, 2024 | 4.72 | 4.91 | 4.71 | 4.87 | 4.87 | 503,400 |
| Aug 12, 2024 | 4.83 | 4.83 | 4.67 | 4.71 | 4.71 | 382,900 |
| Aug 9, 2024 | 4.89 | 4.92 | 4.72 | 4.78 | 4.78 | 649,900 |
| Aug 8, 2024 | 4.77 | 4.93 | 4.73 | 4.90 | 4.90 | 835,200 |
| Aug 7, 2024 | 4.73 | 4.97 | 4.63 | 4.70 | 4.70 | 1,227,300 |
| Aug 6, 2024 | 5.32 | 5.49 | 4.62 | 4.68 | 4.68 | 2,329,900 |
| Aug 5, 2024 | 5.78 | 5.88 | 5.61 | 5.76 | 5.76 | 807,800 |
| Aug 2, 2024 | 6.22 | 6.24 | 5.92 | 6.08 | 6.08 | 776,900 |
| Aug 1, 2024 | 6.76 | 6.80 | 6.32 | 6.42 | 6.42 | 615,800 |
| Jul 31, 2024 | 6.76 | 6.92 | 6.59 | 6.77 | 6.77 | 931,600 |
| Jul 30, 2024 | 6.50 | 6.77 | 6.45 | 6.73 | 6.73 | 891,800 |
| Jul 29, 2024 | 6.48 | 6.51 | 6.32 | 6.44 | 6.44 | 552,400 |
| Jul 26, 2024 | 6.26 | 6.53 | 6.13 | 6.48 | 6.48 | 884,800 |
| Jul 25, 2024 | 6.15 | 6.32 | 6.10 | 6.13 | 6.13 | 700,800 |
| Jul 24, 2024 | 6.04 | 6.18 | 5.97 | 6.13 | 6.13 | 487,400 |
| Jul 23, 2024 | 6.09 | 6.15 | 5.99 | 6.09 | 6.09 | 544,600 |
| Jul 22, 2024 | 6.22 | 6.27 | 5.93 | 6.17 | 6.17 | 675,400 |
| Jul 19, 2024 | 6.20 | 6.28 | 6.08 | 6.23 | 6.23 | 490,900 |
| Jul 18, 2024 | 6.32 | 6.49 | 6.20 | 6.20 | 6.20 | 963,500 |
| Jul 17, 2024 | 6.16 | 6.44 | 6.09 | 6.35 | 6.35 | 900,700 |
| Jul 16, 2024 | 6.01 | 6.23 | 5.98 | 6.23 | 6.23 | 1,311,100 |
| Jul 15, 2024 | 5.81 | 5.94 | 5.69 | 5.90 | 5.90 | 634,500 |
| Jul 12, 2024 | 5.55 | 5.85 | 5.50 | 5.78 | 5.78 | 668,700 |
| Jul 11, 2024 | 5.29 | 5.51 | 5.29 | 5.50 | 5.50 | 640,800 |
| Jul 10, 2024 | 5.23 | 5.27 | 5.10 | 5.24 | 5.24 | 404,400 |
| Jul 9, 2024 | 5.19 | 5.24 | 5.11 | 5.20 | 5.20 | 549,400 |
| Jul 8, 2024 | 5.26 | 5.40 | 5.21 | 5.23 | 5.23 | 548,200 |
| Jul 5, 2024 | 5.17 | 5.21 | 5.08 | 5.19 | 5.19 | 573,100 |
| Jul 3, 2024 | 5.13 | 5.15 | 5.07 | 5.12 | 5.12 | 443,800 |
| Jul 2, 2024 | 5.12 | 5.14 | 5.02 | 5.13 | 5.13 | 571,600 |
| Jul 1, 2024 | 5.28 | 5.35 | 5.10 | 5.12 | 5.12 | 1,212,300 |
| Jun 28, 2024 | 5.05 | 5.40 | 5.05 | 5.26 | 5.26 | 2,458,200 |
| Jun 27, 2024 | 4.86 | 5.00 | 4.77 | 4.99 | 4.99 | 1,002,000 |
| Jun 26, 2024 | 4.89 | 4.97 | 4.82 | 4.82 | 4.82 | 1,440,000 |
| Jun 25, 2024 | 5.10 | 5.15 | 4.87 | 4.92 | 4.92 | 1,895,900 |
| Jun 24, 2024 | 5.35 | 5.47 | 5.06 | 5.13 | 5.13 | 1,486,900 |
| Jun 21, 2024 | 5.21 | 5.69 | 5.21 | 5.29 | 5.29 | 15,360,500 |
| Jun 20, 2024 | 4.97 | 5.21 | 4.92 | 5.20 | 5.20 | 1,548,900 |
| Jun 18, 2024 | 4.96 | 5.00 | 4.85 | 4.97 | 4.97 | 1,236,400 |
| Jun 17, 2024 | 5.00 | 5.06 | 4.72 | 4.93 | 4.93 | 1,511,800 |
| Jun 14, 2024 | 5.00 | 5.04 | 4.89 | 5.03 | 5.03 | 1,186,700 |
| Jun 13, 2024 | 5.23 | 5.25 | 5.04 | 5.07 | 5.07 | 1,723,200 |
| Jun 12, 2024 | 5.28 | 5.44 | 5.20 | 5.22 | 5.22 | 1,264,300 |
| Jun 11, 2024 | 5.00 | 5.12 | 4.91 | 5.12 | 5.12 | 1,638,900 |
| Jun 10, 2024 | 5.17 | 5.17 | 4.64 | 5.04 | 5.04 | 4,664,200 |
| Jun 7, 2024 | 5.27 | 5.39 | 5.25 | 5.34 | 5.34 | 1,530,700 |
| Jun 6, 2024 | 5.28 | 5.41 | 5.25 | 5.32 | 5.32 | 1,369,300 |
| Jun 5, 2024 | 5.48 | 5.63 | 5.33 | 5.35 | 5.35 | 665,200 |
| Jun 4, 2024 | 5.57 | 5.57 | 5.35 | 5.41 | 5.41 | 806,200 |
| Jun 3, 2024 | 5.57 | 5.63 | 5.37 | 5.60 | 5.60 | 696,600 |
| May 31, 2024 | 5.61 | 5.66 | 5.48 | 5.55 | 5.55 | 2,494,900 |
| May 30, 2024 | 5.64 | 5.64 | 5.44 | 5.57 | 5.57 | 653,000 |
| May 29, 2024 | 5.54 | 5.61 | 5.39 | 5.55 | 5.55 | 792,700 |
| May 28, 2024 | 5.33 | 5.71 | 5.25 | 5.66 | 5.66 | 865,200 |
| May 24, 2024 | 5.23 | 5.31 | 5.17 | 5.27 | 5.27 | 530,800 |
| May 23, 2024 | 5.32 | 5.32 | 5.12 | 5.22 | 5.22 | 785,700 |
| May 22, 2024 | 5.35 | 5.41 | 5.30 | 5.33 | 5.33 | 565,700 |
| May 21, 2024 | 5.26 | 5.35 | 5.19 | 5.34 | 5.34 | 426,700 |
| May 20, 2024 | 5.25 | 5.45 | 5.21 | 5.27 | 5.27 | 606,100 |
| May 17, 2024 | 5.38 | 5.39 | 5.15 | 5.27 | 5.27 | 737,100 |
| May 16, 2024 | 5.40 | 5.51 | 5.32 | 5.37 | 5.37 | 586,100 |
| May 15, 2024 | 5.85 | 5.87 | 5.34 | 5.38 | 5.38 | 1,182,500 |
| May 14, 2024 | 5.59 | 5.85 | 5.59 | 5.83 | 5.83 | 709,400 |
| May 13, 2024 | 5.52 | 5.66 | 5.50 | 5.54 | 5.54 | 903,200 |
| May 10, 2024 | 5.41 | 5.50 | 5.26 | 5.46 | 5.46 | 715,300 |
| May 9, 2024 | 5.45 | 5.49 | 5.34 | 5.37 | 5.37 | 754,400 |
| May 8, 2024 | 5.40 | 5.71 | 5.38 | 5.47 | 5.47 | 1,096,300 |
| May 7, 2024 | 5.09 | 5.73 | 4.76 | 5.39 | 5.39 | 2,913,500 |
| May 6, 2024 | 4.71 | 4.81 | 4.67 | 4.71 | 4.71 | 733,400 |
| May 3, 2024 | 4.68 | 4.93 | 4.64 | 4.74 | 4.74 | 514,400 |
| May 2, 2024 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 482,900 |
| May 1, 2024 | 4.36 | 4.65 | 4.34 | 4.53 | 4.53 | 524,500 |
| Apr 30, 2024 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | 620,000 |
| Apr 29, 2024 | 4.46 | 4.59 | 4.46 | 4.54 | 4.54 | 431,900 |
| Apr 26, 2024 | 4.60 | 4.60 | 4.43 | 4.43 | 4.43 | 532,400 |
| Apr 25, 2024 | 4.72 | 4.72 | 4.53 | 4.57 | 4.57 | 483,600 |
| Apr 24, 2024 | 4.75 | 4.81 | 4.71 | 4.75 | 4.75 | 478,600 |
| Apr 23, 2024 | 4.71 | 4.86 | 4.67 | 4.78 | 4.78 | 575,600 |
| Apr 22, 2024 | 4.70 | 4.77 | 4.68 | 4.74 | 4.74 | 440,300 |
| Apr 19, 2024 | 4.69 | 4.82 | 4.64 | 4.69 | 4.69 | 666,500 |
| Apr 18, 2024 | 4.63 | 4.79 | 4.60 | 4.73 | 4.73 | 529,600 |
| Apr 17, 2024 | 4.65 | 4.82 | 4.64 | 4.65 | 4.65 | 577,300 |
| Apr 16, 2024 | 4.62 | 4.73 | 4.61 | 4.63 | 4.63 | 728,100 |
| Apr 15, 2024 | 4.74 | 4.82 | 4.61 | 4.68 | 4.68 | 1,095,600 |
| Apr 12, 2024 | 4.91 | 4.93 | 4.70 | 4.72 | 4.72 | 800,100 |
| Apr 11, 2024 | 4.95 | 5.03 | 4.88 | 4.95 | 4.95 | 583,300 |
| Apr 10, 2024 | 5.00 | 5.05 | 4.86 | 4.94 | 4.94 | 995,800 |
| Apr 9, 2024 | 5.08 | 5.26 | 5.05 | 5.13 | 5.13 | 644,000 |
| Apr 8, 2024 | 5.08 | 5.09 | 4.99 | 5.05 | 5.05 | 652,900 |
| Apr 5, 2024 | 5.12 | 5.15 | 5.02 | 5.03 | 5.03 | 678,700 |
| Apr 4, 2024 | 5.38 | 5.56 | 5.12 | 5.13 | 5.13 | 815,600 |
| Apr 3, 2024 | 5.22 | 5.35 | 5.15 | 5.34 | 5.34 | 591,700 |
| Apr 2, 2024 | 5.45 | 5.46 | 5.20 | 5.22 | 5.22 | 633,800 |
| Apr 1, 2024 | 5.47 | 5.70 | 5.40 | 5.50 | 5.50 | 610,200 |
| Mar 28, 2024 | 5.32 | 5.49 | 5.32 | 5.44 | 5.44 | 662,500 |
| Mar 27, 2024 | 5.28 | 5.35 | 5.25 | 5.32 | 5.32 | 465,300 |
| Mar 26, 2024 | 5.35 | 5.35 | 5.19 | 5.20 | 5.20 | 595,700 |
| Mar 25, 2024 | 5.32 | 5.38 | 5.25 | 5.31 | 5.31 | 480,200 |
| Mar 22, 2024 | 5.46 | 5.48 | 5.27 | 5.33 | 5.33 | 622,100 |
| Mar 21, 2024 | 5.50 | 5.58 | 5.41 | 5.46 | 5.46 | 772,700 |
| Mar 20, 2024 | 5.37 | 5.47 | 5.26 | 5.45 | 5.45 | 694,400 |
| Mar 19, 2024 | 5.30 | 5.42 | 5.21 | 5.41 | 5.41 | 913,200 |
| Mar 18, 2024 | 5.47 | 5.58 | 5.32 | 5.33 | 5.33 | 1,157,300 |
| Mar 15, 2024 | 5.45 | 5.61 | 5.43 | 5.57 | 5.57 | 1,917,200 |
| Mar 14, 2024 | 5.50 | 5.62 | 5.35 | 5.44 | 5.44 | 954,700 |
| Mar 13, 2024 | 5.84 | 5.85 | 5.54 | 5.55 | 5.55 | 963,000 |
| Mar 12, 2024 | 6.10 | 6.17 | 5.87 | 5.89 | 5.89 | 578,900 |
| Mar 11, 2024 | 6.06 | 6.18 | 6.04 | 6.08 | 6.08 | 463,100 |
| Mar 8, 2024 | 6.36 | 6.49 | 6.10 | 6.11 | 6.11 | 549,700 |
| Mar 7, 2024 | 6.24 | 6.35 | 6.17 | 6.31 | 6.31 | 630,000 |
| Mar 6, 2024 | 6.09 | 6.29 | 6.00 | 6.20 | 6.20 | 491,100 |
| Mar 5, 2024 | 5.98 | 6.19 | 5.76 | 6.01 | 6.01 | 817,400 |
| Mar 4, 2024 | 5.84 | 6.15 | 5.75 | 6.05 | 6.05 | 1,038,600 |
| Mar 1, 2024 | 5.63 | 5.84 | 5.43 | 5.81 | 5.81 | 1,443,200 |
| Feb 29, 2024 | 6.07 | 6.09 | 5.66 | 5.69 | 5.69 | 1,947,100 |
| Feb 28, 2024 | 6.13 | 6.13 | 5.90 | 5.91 | 5.91 | 1,046,100 |
| Feb 27, 2024 | 6.13 | 6.61 | 5.78 | 6.24 | 6.24 | 1,191,300 |
| Feb 26, 2024 | 6.05 | 6.33 | 6.05 | 6.31 | 6.31 | 1,002,400 |
| Feb 23, 2024 | 6.16 | 6.18 | 6.05 | 6.11 | 6.11 | 711,300 |
| Feb 22, 2024 | 6.13 | 6.25 | 6.06 | 6.17 | 6.17 | 614,000 |
| Feb 21, 2024 | 6.31 | 6.33 | 6.01 | 6.14 | 6.14 | 671,500 |
| Feb 20, 2024 | 6.34 | 6.41 | 6.24 | 6.36 | 6.36 | 553,900 |
| Feb 16, 2024 | 6.47 | 6.58 | 6.46 | 6.47 | 6.47 | 530,100 |
| Feb 15, 2024 | 6.48 | 6.64 | 6.39 | 6.57 | 6.57 | 749,300 |
| Feb 14, 2024 | 6.27 | 6.50 | 6.20 | 6.43 | 6.43 | 558,100 |
| Feb 13, 2024 | 6.58 | 6.67 | 6.14 | 6.20 | 6.20 | 745,500 |
| Feb 12, 2024 | 6.49 | 6.83 | 6.42 | 6.80 | 6.80 | 977,800 |
| Feb 9, 2024 | 6.40 | 6.43 | 6.11 | 6.35 | 6.35 | 1,090,000 |
| Feb 8, 2024 | 6.40 | 6.54 | 6.25 | 6.40 | 6.40 | 760,200 |
| Feb 7, 2024 | 6.59 | 6.59 | 6.35 | 6.38 | 6.38 | 578,800 |
| Feb 6, 2024 | 6.56 | 6.62 | 6.53 | 6.56 | 6.56 | 578,300 |
| Feb 5, 2024 | 6.60 | 6.67 | 6.53 | 6.57 | 6.57 | 601,600 |
| Feb 2, 2024 | 6.59 | 6.76 | 6.53 | 6.70 | 6.70 | 663,200 |
| Feb 1, 2024 | 6.26 | 6.73 | 6.26 | 6.70 | 6.70 | 1,019,400 |
| Jan 31, 2024 | 6.46 | 6.56 | 6.25 | 6.27 | 6.27 | 986,300 |
| Jan 30, 2024 | 7.00 | 7.07 | 6.41 | 6.43 | 6.43 | 956,200 |
| Jan 29, 2024 | 6.91 | 7.21 | 6.90 | 7.20 | 7.20 | 414,900 |
| Jan 26, 2024 | 7.12 | 7.18 | 6.95 | 6.95 | 6.95 | 262,200 |
| Jan 25, 2024 | 7.10 | 7.12 | 6.97 | 7.06 | 7.06 | 452,200 |
| Jan 24, 2024 | 7.10 | 7.12 | 6.88 | 6.91 | 6.91 | 516,700 |
| Jan 23, 2024 | 7.21 | 7.22 | 6.77 | 7.03 | 7.03 | 735,200 |
| Jan 22, 2024 | 7.10 | 7.21 | 7.02 | 7.12 | 7.12 | 892,100 |
| Jan 19, 2024 | 7.08 | 7.08 | 6.89 | 7.03 | 7.03 | 367,000 |
| Jan 18, 2024 | 7.05 | 7.11 | 6.87 | 7.04 | 7.04 | 505,500 |
| Jan 17, 2024 | 7.14 | 7.17 | 6.87 | 6.96 | 6.96 | 708,500 |
| Jan 16, 2024 | 7.05 | 7.32 | 7.05 | 7.29 | 7.29 | 734,400 |
| Jan 12, 2024 | 7.31 | 7.43 | 7.11 | 7.14 | 7.14 | 525,900 |
| Jan 11, 2024 | 7.36 | 7.41 | 7.14 | 7.20 | 7.20 | 552,000 |
| Jan 10, 2024 | 7.30 | 7.41 | 7.19 | 7.41 | 7.41 | 477,200 |
| Jan 9, 2024 | 7.27 | 7.36 | 7.21 | 7.30 | 7.30 | 1,051,500 |
| Jan 8, 2024 | 7.15 | 7.42 | 7.11 | 7.39 | 7.39 | 467,200 |
| Jan 5, 2024 | 7.15 | 7.25 | 7.09 | 7.16 | 7.16 | 656,400 |
| Jan 4, 2024 | 7.17 | 7.24 | 7.03 | 7.22 | 7.22 | 600,800 |
| Jan 3, 2024 | 7.36 | 7.36 | 7.09 | 7.14 | 7.14 | 668,700 |
| Jan 2, 2024 | 7.33 | 7.66 | 7.25 | 7.43 | 7.43 | 921,800 |
| Dec 29, 2023 | 7.40 | 7.41 | 7.24 | 7.34 | 7.34 | 517,500 |
| Dec 28, 2023 | 7.28 | 7.44 | 7.28 | 7.40 | 7.40 | 539,500 |
| Dec 27, 2023 | 7.37 | 7.42 | 7.21 | 7.30 | 7.30 | 597,800 |
| Dec 26, 2023 | 7.15 | 7.37 | 7.13 | 7.33 | 7.33 | 389,100 |
| Dec 22, 2023 | 7.16 | 7.24 | 7.06 | 7.15 | 7.15 | 447,300 |
| Dec 21, 2023 | 6.98 | 7.10 | 6.88 | 7.07 | 7.07 | 750,900 |
| Dec 20, 2023 | 7.04 | 7.21 | 6.91 | 6.92 | 6.92 | 830,600 |
| Dec 19, 2023 | 6.98 | 7.12 | 6.95 | 7.04 | 7.04 | 1,032,400 |
| Dec 18, 2023 | 7.16 | 7.16 | 6.83 | 6.92 | 6.92 | 1,182,200 |
| Dec 15, 2023 | 7.13 | 7.33 | 7.03 | 7.10 | 7.10 | 4,130,900 |
| Dec 14, 2023 | 6.75 | 7.16 | 6.71 | 7.09 | 7.09 | 1,604,500 |
| Dec 13, 2023 | 6.20 | 6.59 | 6.13 | 6.55 | 6.55 | 1,885,700 |
| Dec 12, 2023 | 6.29 | 6.29 | 5.99 | 6.20 | 6.20 | 772,300 |
| Dec 11, 2023 | 6.17 | 6.33 | 6.10 | 6.23 | 6.23 | 1,417,700 |
| Dec 8, 2023 | 6.11 | 6.24 | 6.03 | 6.11 | 6.11 | 1,394,000 |
| Dec 7, 2023 | 6.14 | 6.25 | 6.03 | 6.13 | 6.13 | 693,300 |
| Dec 6, 2023 | 6.13 | 6.29 | 6.06 | 6.08 | 6.08 | 1,044,500 |
| Dec 5, 2023 | 6.08 | 6.23 | 5.99 | 6.04 | 6.04 | 811,400 |
| Dec 4, 2023 | 5.54 | 6.17 | 5.53 | 6.10 | 6.10 | 1,677,400 |
| Dec 1, 2023 | 5.20 | 5.58 | 5.20 | 5.52 | 5.52 | 1,131,200 |
| Nov 30, 2023 | 5.45 | 5.49 | 5.21 | 5.23 | 5.23 | 1,217,500 |
| Nov 29, 2023 | 5.40 | 5.61 | 5.35 | 5.39 | 5.39 | 1,198,800 |
| Nov 28, 2023 | 5.31 | 5.47 | 5.15 | 5.35 | 5.35 | 1,150,000 |
| Nov 27, 2023 | 5.35 | 5.35 | 5.21 | 5.30 | 5.30 | 1,494,100 |
| Nov 24, 2023 | 5.41 | 5.44 | 5.33 | 5.41 | 5.41 | 271,100 |
| Nov 22, 2023 | 5.38 | 5.56 | 5.33 | 5.39 | 5.39 | 755,700 |
| Nov 21, 2023 | 5.55 | 5.62 | 5.35 | 5.36 | 5.36 | 959,100 |
Related Tickers
DZSI DZS Inc.
0.7000
-6.67%
AUDC AudioCodes Ltd.
8.69
+0.23%
HLIT Harmonic Inc.
12.30
+1.82%
INFN Infinera Corporation
6.63
+0.30%
SILC Silicom Ltd.
14.60
+0.83%
CMTL Comtech Telecommunications Corp.
3.1800
+4.95%
AVNW Aviat Networks, Inc.
14.70
+1.73%
NTGR NETGEAR, Inc.
24.07
-0.12%
WSTL Westell Technologies, Inc.
1.6400
+2.50%
BDC Belden Inc.
121.33
+2.23%