NasdaqGS - Nasdaq Real Time Price • USD
ADTRAN Holdings, Inc. (ADTN)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:47 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.6300 | 4.7900 | 4.6000 | 4.7300 | 4.7300 | 529,600 |
| Apr 17, 2024 | 4.6500 | 4.8200 | 4.6400 | 4.6500 | 4.6500 | 577,300 |
| Apr 16, 2024 | 4.6200 | 4.7300 | 4.6100 | 4.6300 | 4.6300 | 728,100 |
| Apr 15, 2024 | 4.7400 | 4.8200 | 4.6100 | 4.6800 | 4.6800 | 1,095,600 |
| Apr 12, 2024 | 4.9100 | 4.9300 | 4.7000 | 4.7200 | 4.7200 | 800,100 |
| Apr 11, 2024 | 4.9500 | 5.0300 | 4.8800 | 4.9500 | 4.9500 | 583,300 |
| Apr 10, 2024 | 5.0000 | 5.0500 | 4.8600 | 4.9400 | 4.9400 | 995,800 |
| Apr 9, 2024 | 5.0800 | 5.2600 | 5.0500 | 5.1300 | 5.1300 | 644,000 |
| Apr 8, 2024 | 5.0800 | 5.0900 | 4.9900 | 5.0500 | 5.0500 | 652,900 |
| Apr 5, 2024 | 5.1200 | 5.1500 | 5.0200 | 5.0300 | 5.0300 | 678,700 |
| Apr 4, 2024 | 5.3800 | 5.5600 | 5.1200 | 5.1300 | 5.1300 | 815,600 |
| Apr 3, 2024 | 5.2200 | 5.3500 | 5.1500 | 5.3400 | 5.3400 | 591,700 |
| Apr 2, 2024 | 5.4500 | 5.4600 | 5.2000 | 5.2200 | 5.2200 | 633,800 |
| Apr 1, 2024 | 5.4700 | 5.7000 | 5.4000 | 5.5000 | 5.5000 | 610,200 |
| Mar 28, 2024 | 5.3200 | 5.4900 | 5.3200 | 5.4400 | 5.4400 | 662,500 |
| Mar 27, 2024 | 5.2800 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 465,300 |
| Mar 26, 2024 | 5.3500 | 5.3500 | 5.1900 | 5.2000 | 5.2000 | 595,700 |
| Mar 25, 2024 | 5.3200 | 5.3800 | 5.2500 | 5.3100 | 5.3100 | 480,200 |
| Mar 22, 2024 | 5.4600 | 5.4800 | 5.2700 | 5.3300 | 5.3300 | 622,100 |
| Mar 21, 2024 | 5.5000 | 5.5800 | 5.4100 | 5.4600 | 5.4600 | 772,700 |
| Mar 20, 2024 | 5.3700 | 5.4700 | 5.2600 | 5.4500 | 5.4500 | 694,400 |
| Mar 19, 2024 | 5.3000 | 5.4200 | 5.2100 | 5.4100 | 5.4100 | 913,200 |
| Mar 18, 2024 | 5.4700 | 5.5800 | 5.3200 | 5.3300 | 5.3300 | 1,157,300 |
| Mar 15, 2024 | 5.4500 | 5.6100 | 5.4300 | 5.5700 | 5.5700 | 1,917,200 |
| Mar 14, 2024 | 5.5000 | 5.6200 | 5.3500 | 5.4400 | 5.4400 | 954,700 |
| Mar 13, 2024 | 5.8400 | 5.8500 | 5.5400 | 5.5500 | 5.5500 | 963,000 |
| Mar 12, 2024 | 6.1000 | 6.1700 | 5.8700 | 5.8900 | 5.8900 | 578,900 |
| Mar 11, 2024 | 6.0600 | 6.1800 | 6.0400 | 6.0800 | 6.0800 | 463,100 |
| Mar 8, 2024 | 6.3600 | 6.4900 | 6.1000 | 6.1100 | 6.1100 | 549,700 |
| Mar 7, 2024 | 6.2400 | 6.3500 | 6.1700 | 6.3100 | 6.3100 | 630,000 |
| Mar 6, 2024 | 6.0900 | 6.2900 | 6.0000 | 6.2000 | 6.2000 | 491,100 |
| Mar 5, 2024 | 5.9800 | 6.1900 | 5.7600 | 6.0100 | 6.0100 | 817,400 |
| Mar 4, 2024 | 5.8400 | 6.1500 | 5.7500 | 6.0500 | 6.0500 | 1,038,600 |
| Mar 1, 2024 | 5.6300 | 5.8400 | 5.4300 | 5.8100 | 5.8100 | 1,443,200 |
| Feb 29, 2024 | 6.0700 | 6.0900 | 5.6600 | 5.6900 | 5.6900 | 1,947,100 |
| Feb 28, 2024 | 6.1300 | 6.1300 | 5.9000 | 5.9100 | 5.9100 | 1,046,100 |
| Feb 27, 2024 | 6.1300 | 6.6100 | 5.7800 | 6.2400 | 6.2400 | 1,191,300 |
| Feb 26, 2024 | 6.0500 | 6.3300 | 6.0500 | 6.3100 | 6.3100 | 1,002,400 |
| Feb 23, 2024 | 6.1600 | 6.1800 | 6.0500 | 6.1100 | 6.1100 | 711,300 |
| Feb 22, 2024 | 6.1300 | 6.2500 | 6.0600 | 6.1700 | 6.1700 | 614,000 |
| Feb 21, 2024 | 6.3100 | 6.3300 | 6.0100 | 6.1400 | 6.1400 | 671,500 |
| Feb 20, 2024 | 6.3400 | 6.4100 | 6.2400 | 6.3600 | 6.3600 | 553,900 |
| Feb 16, 2024 | 6.4700 | 6.5800 | 6.4600 | 6.4700 | 6.4700 | 530,100 |
| Feb 15, 2024 | 6.4800 | 6.6400 | 6.3900 | 6.5700 | 6.5700 | 749,300 |
| Feb 14, 2024 | 6.2700 | 6.5000 | 6.2000 | 6.4300 | 6.4300 | 558,100 |
| Feb 13, 2024 | 6.5800 | 6.6700 | 6.1400 | 6.2000 | 6.2000 | 745,500 |
| Feb 12, 2024 | 6.4900 | 6.8300 | 6.4200 | 6.8000 | 6.8000 | 977,800 |
| Feb 9, 2024 | 6.4000 | 6.4300 | 6.1100 | 6.3500 | 6.3500 | 1,090,000 |
| Feb 8, 2024 | 6.4000 | 6.5400 | 6.2500 | 6.4000 | 6.4000 | 760,200 |
| Feb 7, 2024 | 6.5900 | 6.5900 | 6.3500 | 6.3800 | 6.3800 | 578,800 |
| Feb 6, 2024 | 6.5600 | 6.6200 | 6.5300 | 6.5600 | 6.5600 | 578,300 |
| Feb 5, 2024 | 6.6000 | 6.6700 | 6.5300 | 6.5700 | 6.5700 | 601,600 |
| Feb 2, 2024 | 6.5900 | 6.7600 | 6.5300 | 6.7000 | 6.7000 | 663,200 |
| Feb 1, 2024 | 6.2600 | 6.7300 | 6.2600 | 6.7000 | 6.7000 | 1,019,400 |
| Jan 31, 2024 | 6.4600 | 6.5600 | 6.2500 | 6.2700 | 6.2700 | 986,300 |
| Jan 30, 2024 | 7.0000 | 7.0700 | 6.4100 | 6.4300 | 6.4300 | 956,200 |
| Jan 29, 2024 | 6.9100 | 7.2100 | 6.9000 | 7.2000 | 7.2000 | 414,900 |
| Jan 26, 2024 | 7.1200 | 7.1800 | 6.9500 | 6.9500 | 6.9500 | 262,200 |
| Jan 25, 2024 | 7.1000 | 7.1200 | 6.9700 | 7.0600 | 7.0600 | 452,200 |
| Jan 24, 2024 | 7.1000 | 7.1200 | 6.8800 | 6.9100 | 6.9100 | 516,700 |
| Jan 23, 2024 | 7.2100 | 7.2200 | 6.7700 | 7.0300 | 7.0300 | 735,200 |
| Jan 22, 2024 | 7.1000 | 7.2100 | 7.0200 | 7.1200 | 7.1200 | 892,100 |
| Jan 19, 2024 | 7.0800 | 7.0800 | 6.8900 | 7.0300 | 7.0300 | 367,000 |
| Jan 18, 2024 | 7.0500 | 7.1100 | 6.8700 | 7.0400 | 7.0400 | 505,500 |
| Jan 17, 2024 | 7.1400 | 7.1700 | 6.8700 | 6.9600 | 6.9600 | 708,500 |
| Jan 16, 2024 | 7.0500 | 7.3200 | 7.0500 | 7.2900 | 7.2900 | 734,400 |
| Jan 12, 2024 | 7.3100 | 7.4300 | 7.1100 | 7.1400 | 7.1400 | 525,900 |
| Jan 11, 2024 | 7.3600 | 7.4100 | 7.1400 | 7.2000 | 7.2000 | 552,000 |
| Jan 10, 2024 | 7.3000 | 7.4100 | 7.1900 | 7.4100 | 7.4100 | 477,200 |
| Jan 9, 2024 | 7.2700 | 7.3600 | 7.2100 | 7.3000 | 7.3000 | 1,051,500 |
| Jan 8, 2024 | 7.1500 | 7.4200 | 7.1100 | 7.3900 | 7.3900 | 467,200 |
| Jan 5, 2024 | 7.1500 | 7.2500 | 7.0900 | 7.1600 | 7.1600 | 656,400 |
| Jan 4, 2024 | 7.1700 | 7.2400 | 7.0300 | 7.2200 | 7.2200 | 600,800 |
| Jan 3, 2024 | 7.3600 | 7.3600 | 7.0900 | 7.1400 | 7.1400 | 668,700 |
| Jan 2, 2024 | 7.3300 | 7.6600 | 7.2500 | 7.4300 | 7.4300 | 921,800 |
| Dec 29, 2023 | 7.4000 | 7.4100 | 7.2400 | 7.3400 | 7.3400 | 517,500 |
| Dec 28, 2023 | 7.2800 | 7.4400 | 7.2800 | 7.4000 | 7.4000 | 539,500 |
| Dec 27, 2023 | 7.3700 | 7.4200 | 7.2100 | 7.3000 | 7.3000 | 597,800 |
| Dec 26, 2023 | 7.1500 | 7.3700 | 7.1300 | 7.3300 | 7.3300 | 389,100 |
| Dec 22, 2023 | 7.1600 | 7.2400 | 7.0600 | 7.1500 | 7.1500 | 447,300 |
| Dec 21, 2023 | 6.9800 | 7.1000 | 6.8800 | 7.0700 | 7.0700 | 750,900 |
| Dec 20, 2023 | 7.0400 | 7.2100 | 6.9100 | 6.9200 | 6.9200 | 830,600 |
| Dec 19, 2023 | 6.9800 | 7.1200 | 6.9500 | 7.0400 | 7.0400 | 1,032,400 |
| Dec 18, 2023 | 7.1600 | 7.1600 | 6.8300 | 6.9200 | 6.9200 | 1,182,200 |
| Dec 15, 2023 | 7.1300 | 7.3300 | 7.0300 | 7.1000 | 7.1000 | 4,130,900 |
| Dec 14, 2023 | 6.7500 | 7.1600 | 6.7100 | 7.0900 | 7.0900 | 1,604,500 |
| Dec 13, 2023 | 6.2000 | 6.5900 | 6.1300 | 6.5500 | 6.5500 | 1,885,700 |
| Dec 12, 2023 | 6.2900 | 6.2900 | 5.9900 | 6.2000 | 6.2000 | 772,300 |
| Dec 11, 2023 | 6.1700 | 6.3300 | 6.1000 | 6.2300 | 6.2300 | 1,417,700 |
| Dec 8, 2023 | 6.1100 | 6.2400 | 6.0300 | 6.1100 | 6.1100 | 1,394,000 |
| Dec 7, 2023 | 6.1400 | 6.2500 | 6.0300 | 6.1300 | 6.1300 | 693,300 |
| Dec 6, 2023 | 6.1300 | 6.2900 | 6.0600 | 6.0800 | 6.0800 | 1,044,500 |
| Dec 5, 2023 | 6.0800 | 6.2300 | 5.9900 | 6.0400 | 6.0400 | 811,400 |
| Dec 4, 2023 | 5.5400 | 6.1700 | 5.5300 | 6.1000 | 6.1000 | 1,677,400 |
| Dec 1, 2023 | 5.2000 | 5.5800 | 5.2000 | 5.5200 | 5.5200 | 1,131,200 |
| Nov 30, 2023 | 5.4500 | 5.4900 | 5.2100 | 5.2300 | 5.2300 | 1,217,500 |
| Nov 29, 2023 | 5.4000 | 5.6100 | 5.3500 | 5.3900 | 5.3900 | 1,198,800 |
| Nov 28, 2023 | 5.3100 | 5.4700 | 5.1500 | 5.3500 | 5.3500 | 1,150,000 |
| Nov 27, 2023 | 5.3500 | 5.3500 | 5.2100 | 5.3000 | 5.3000 | 1,494,100 |
| Nov 24, 2023 | 5.4100 | 5.4400 | 5.3300 | 5.4100 | 5.4100 | 271,100 |
| Nov 22, 2023 | 5.3800 | 5.5600 | 5.3300 | 5.3900 | 5.3900 | 755,700 |
| Nov 21, 2023 | 5.5500 | 5.6200 | 5.3500 | 5.3600 | 5.3600 | 959,100 |
| Nov 20, 2023 | 5.3100 | 5.6600 | 5.2900 | 5.6200 | 5.6200 | 955,600 |
| Nov 17, 2023 | 5.4000 | 5.6100 | 5.3600 | 5.5500 | 5.5500 | 839,500 |
| Nov 16, 2023 | 5.4500 | 5.4800 | 5.2100 | 5.3700 | 5.3700 | 847,600 |
| Nov 15, 2023 | 5.5200 | 5.6800 | 5.4600 | 5.5100 | 5.5100 | 1,076,100 |
| Nov 14, 2023 | 5.6100 | 5.7700 | 5.4300 | 5.5300 | 5.5300 | 1,267,100 |
| Nov 13, 2023 | 5.3600 | 5.5300 | 5.2300 | 5.4700 | 5.4700 | 927,800 |
| Nov 10, 2023 | 5.0100 | 5.4700 | 4.9100 | 5.4300 | 5.4300 | 1,283,400 |
| Nov 9, 2023 | 5.3100 | 5.3600 | 4.9900 | 5.0100 | 5.0100 | 1,794,100 |
| Nov 8, 2023 | 5.3600 | 5.5900 | 5.2600 | 5.2800 | 5.2800 | 1,396,300 |
| Nov 7, 2023 | 5.3200 | 5.6300 | 5.0800 | 5.3900 | 5.3900 | 4,545,900 |
| Nov 6, 2023 | 7.3400 | 7.4400 | 7.2200 | 7.3300 | 7.3300 | 778,400 |
| Nov 3, 2023 | 7.1800 | 7.3700 | 7.1300 | 7.2900 | 7.2900 | 904,800 |
| Nov 2, 2023 | 6.8800 | 7.0200 | 6.7300 | 7.0100 | 7.0100 | 742,000 |
| Nov 1, 2023 | 6.5400 | 6.7700 | 6.4700 | 6.7200 | 6.7200 | 723,900 |
| Oct 31, 2023 | 6.3600 | 6.6700 | 6.3500 | 6.5700 | 6.5700 | 588,800 |
| Oct 30, 2023 | 6.4300 | 6.5900 | 6.2800 | 6.3100 | 6.3100 | 705,600 |
| Oct 27, 2023 | 6.6400 | 6.7200 | 6.3600 | 6.3800 | 6.3800 | 709,300 |
| Oct 26, 2023 | 6.7900 | 6.8700 | 6.5800 | 6.6300 | 6.6300 | 664,100 |
| Oct 25, 2023 | 6.7000 | 6.8700 | 6.6800 | 6.8000 | 6.8000 | 372,900 |
| Oct 24, 2023 | 6.8600 | 6.8900 | 6.6800 | 6.7600 | 6.7600 | 747,800 |
| Oct 23, 2023 | 7.1500 | 7.2000 | 6.8500 | 6.8600 | 6.8600 | 692,400 |
| Oct 20, 2023 | 7.0800 | 7.2700 | 7.0000 | 7.2100 | 7.2100 | 832,900 |
| Oct 19, 2023 | 7.0300 | 7.1800 | 7.0000 | 7.0600 | 7.0600 | 687,600 |
| Oct 18, 2023 | 7.4000 | 7.4100 | 7.0400 | 7.0400 | 7.0400 | 769,800 |
| Oct 17, 2023 | 7.5200 | 7.6200 | 7.2200 | 7.4900 | 7.4900 | 995,200 |
| Oct 16, 2023 | 7.3300 | 7.7300 | 7.3300 | 7.7100 | 7.7100 | 847,600 |
| Oct 13, 2023 | 7.6400 | 7.8500 | 7.2600 | 7.3000 | 7.3000 | 672,000 |
| Oct 12, 2023 | 7.9500 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 1,221,800 |
| Oct 11, 2023 | 7.8300 | 7.9200 | 7.7500 | 7.9100 | 7.9100 | 528,100 |
| Oct 10, 2023 | 7.8800 | 8.0200 | 7.7300 | 7.8000 | 7.8000 | 789,000 |
| Oct 9, 2023 | 7.7500 | 7.9400 | 7.7100 | 7.9200 | 7.9200 | 439,800 |
| Oct 6, 2023 | 7.7300 | 7.8800 | 7.5700 | 7.8400 | 7.8400 | 932,500 |
| Oct 5, 2023 | 8.0100 | 8.0700 | 7.5900 | 7.8000 | 7.8000 | 989,700 |
| Oct 4, 2023 | 8.0500 | 8.1200 | 7.8400 | 8.0900 | 8.0900 | 593,100 |
| Oct 3, 2023 | 8.3800 | 8.4000 | 8.0000 | 8.0500 | 8.0500 | 598,700 |
| Oct 2, 2023 | 8.2300 | 8.5600 | 8.2000 | 8.4700 | 8.4700 | 680,900 |
| Sep 29, 2023 | 8.3100 | 8.5100 | 8.2200 | 8.2300 | 8.2300 | 628,600 |
| Sep 28, 2023 | 8.0900 | 8.3200 | 8.0300 | 8.2200 | 8.2200 | 960,400 |
| Sep 27, 2023 | 8.1500 | 8.1800 | 7.9700 | 8.0600 | 8.0600 | 626,300 |
| Sep 26, 2023 | 8.3300 | 8.3600 | 8.0700 | 8.0800 | 8.0800 | 625,200 |
| Sep 25, 2023 | 8.2400 | 8.4100 | 8.2200 | 8.3800 | 8.3800 | 610,700 |
| Sep 22, 2023 | 8.1400 | 8.3100 | 8.0400 | 8.2600 | 8.2600 | 1,189,100 |
| Sep 21, 2023 | 8.0900 | 8.2000 | 8.0100 | 8.1100 | 8.1100 | 551,200 |
| Sep 20, 2023 | 8.2700 | 8.3500 | 8.1300 | 8.1300 | 8.1300 | 468,300 |
| Sep 19, 2023 | 8.2100 | 8.3400 | 8.1300 | 8.2700 | 8.2700 | 669,200 |
| Sep 18, 2023 | 8.2300 | 8.3700 | 8.0800 | 8.2100 | 8.2100 | 912,400 |
| Sep 15, 2023 | 8.1000 | 8.2700 | 8.0200 | 8.2400 | 8.2400 | 2,318,200 |
| Sep 14, 2023 | 8.1100 | 8.2400 | 8.0900 | 8.0900 | 8.0900 | 664,700 |
| Sep 13, 2023 | 8.0500 | 8.1000 | 7.9800 | 8.0800 | 8.0800 | 686,400 |
| Sep 12, 2023 | 8.1000 | 8.1900 | 8.0000 | 8.0800 | 8.0800 | 905,700 |
| Sep 11, 2023 | 8.1700 | 8.2100 | 7.9500 | 8.0900 | 8.0900 | 612,100 |
| Sep 8, 2023 | 8.1900 | 8.1900 | 8.0300 | 8.1300 | 8.1300 | 559,000 |
| Sep 7, 2023 | 8.3100 | 8.3700 | 8.0300 | 8.1300 | 8.1300 | 677,100 |
| Sep 6, 2023 | 8.3100 | 8.6100 | 8.2900 | 8.3500 | 8.3500 | 475,200 |
| Sep 5, 2023 | 8.5800 | 8.6500 | 8.3500 | 8.3700 | 8.3700 | 760,200 |
| Sep 1, 2023 | 8.6000 | 8.7600 | 8.5100 | 8.6400 | 8.6400 | 620,600 |
| Aug 31, 2023 | 8.4400 | 8.8100 | 8.4400 | 8.5500 | 8.5500 | 956,100 |
| Aug 30, 2023 | 8.1000 | 8.4600 | 8.0900 | 8.4300 | 8.4300 | 474,700 |
| Aug 29, 2023 | 8.0900 | 8.1900 | 7.9800 | 8.1200 | 8.1200 | 378,200 |
| Aug 28, 2023 | 8.0500 | 8.2700 | 8.0000 | 8.0300 | 8.0300 | 614,900 |
| Aug 25, 2023 | 8.1400 | 8.2400 | 8.0400 | 8.0600 | 8.0600 | 479,800 |
| Aug 24, 2023 | 8.1300 | 8.1700 | 7.9900 | 8.1300 | 8.1300 | 868,300 |
| Aug 23, 2023 | 8.2100 | 8.2400 | 8.1000 | 8.1500 | 8.1500 | 434,300 |
| Aug 22, 2023 | 8.1300 | 8.3000 | 8.0600 | 8.1700 | 8.1700 | 1,035,900 |
| Aug 21, 2023 | 8.1500 | 8.1900 | 8.0200 | 8.0600 | 8.0600 | 603,600 |
| Aug 18, 2023 | 0.0900 Dividend | |||||
| Aug 18, 2023 | 7.9600 | 8.2500 | 7.9400 | 8.1400 | 8.1400 | 664,000 |
| Aug 17, 2023 | 8.1000 | 8.3000 | 8.0700 | 8.1600 | 8.0700 | 755,700 |
| Aug 16, 2023 | 8.1000 | 8.2000 | 7.9100 | 8.0900 | 8.0008 | 760,700 |
| Aug 15, 2023 | 8.0000 | 8.1900 | 7.9400 | 8.1300 | 8.0403 | 673,800 |
| Aug 14, 2023 | 8.0400 | 8.3300 | 7.8600 | 8.0900 | 8.0008 | 794,900 |
| Aug 11, 2023 | 7.5800 | 8.0500 | 7.4600 | 8.0400 | 7.9513 | 970,200 |
| Aug 10, 2023 | 7.6100 | 7.9600 | 7.5700 | 7.6500 | 7.5656 | 1,036,600 |
| Aug 9, 2023 | 7.5400 | 7.5700 | 7.1700 | 7.5500 | 7.4667 | 2,189,500 |
| Aug 8, 2023 | 7.2500 | 7.6500 | 7.0000 | 7.5800 | 7.4964 | 1,726,100 |
| Aug 7, 2023 | 7.1000 | 7.5000 | 7.0000 | 7.3100 | 7.2294 | 3,628,800 |
| Aug 4, 2023 | 8.9900 | 9.2300 | 8.9100 | 9.0500 | 8.9502 | 1,578,500 |
| Aug 3, 2023 | 9.2900 | 9.2900 | 8.9100 | 8.9600 | 8.8612 | 827,000 |
| Aug 2, 2023 | 9.6300 | 9.6400 | 9.3700 | 9.3900 | 9.2864 | 851,800 |
| Aug 1, 2023 | 9.7000 | 9.8600 | 9.6300 | 9.7300 | 9.6227 | 806,600 |
| Jul 31, 2023 | 9.8000 | 9.9400 | 9.7300 | 9.7300 | 9.6227 | 700,600 |
| Jul 28, 2023 | 9.9800 | 10.0400 | 9.7600 | 9.7800 | 9.6721 | 601,000 |
| Jul 27, 2023 | 10.2700 | 10.2700 | 9.9000 | 9.9100 | 9.8007 | 605,900 |
| Jul 26, 2023 | 10.1900 | 10.3100 | 10.0700 | 10.1500 | 10.0381 | 457,600 |
| Jul 25, 2023 | 10.2800 | 10.3400 | 10.0900 | 10.1600 | 10.0479 | 597,300 |
| Jul 24, 2023 | 10.1600 | 10.3100 | 10.0900 | 10.2600 | 10.1468 | 500,600 |
| Jul 21, 2023 | 10.3500 | 10.5600 | 10.0800 | 10.0900 | 9.9787 | 572,800 |
| Jul 20, 2023 | 10.2500 | 10.3700 | 10.1000 | 10.2200 | 10.1073 | 637,800 |
| Jul 19, 2023 | 10.4600 | 10.6000 | 10.2100 | 10.2200 | 10.1073 | 740,000 |
| Jul 18, 2023 | 10.2800 | 10.4500 | 10.1000 | 10.4300 | 10.3150 | 594,900 |
| Jul 17, 2023 | 10.3100 | 10.4300 | 10.2200 | 10.3000 | 10.1864 | 550,500 |
| Jul 14, 2023 | 10.7800 | 10.8500 | 10.1200 | 10.3100 | 10.1963 | 1,173,400 |
| Jul 13, 2023 | 10.8800 | 10.9600 | 10.5600 | 10.9300 | 10.8094 | 690,500 |
| Jul 12, 2023 | 10.7100 | 10.7900 | 10.5800 | 10.7800 | 10.6611 | 803,300 |
| Jul 11, 2023 | 10.4200 | 10.5000 | 10.1800 | 10.4400 | 10.3249 | 581,800 |
| Jul 10, 2023 | 10.5700 | 10.6300 | 10.3500 | 10.4300 | 10.3150 | 606,900 |
| Jul 7, 2023 | 10.3700 | 10.7000 | 10.3700 | 10.5900 | 10.4732 | 502,300 |
| Jul 6, 2023 | 10.4600 | 10.4900 | 10.2200 | 10.3500 | 10.2358 | 441,900 |
| Jul 5, 2023 | 10.5200 | 10.5900 | 10.4100 | 10.5700 | 10.4534 | 730,100 |
| Jul 3, 2023 | 10.5700 | 10.6700 | 10.5500 | 10.5900 | 10.4732 | 270,600 |
| Jun 30, 2023 | 10.6700 | 10.7100 | 10.4800 | 10.5300 | 10.4139 | 684,700 |
| Jun 29, 2023 | 10.5000 | 10.7500 | 10.4400 | 10.5600 | 10.4435 | 733,800 |
| Jun 28, 2023 | 10.3200 | 10.5000 | 10.0300 | 10.4700 | 10.3545 | 655,700 |
| Jun 27, 2023 | 10.0500 | 10.3200 | 9.9200 | 10.3000 | 10.1864 | 799,700 |
| Jun 26, 2023 | 9.9400 | 10.2200 | 9.9400 | 10.0300 | 9.9194 | 698,200 |
| Jun 23, 2023 | 10.0200 | 10.0800 | 9.7700 | 9.9900 | 9.8798 | 3,541,600 |
| Jun 22, 2023 | 10.2900 | 10.3100 | 10.0800 | 10.1300 | 10.0183 | 861,800 |
| Jun 21, 2023 | 10.4100 | 10.4400 | 10.1800 | 10.2900 | 10.1765 | 680,200 |
| Jun 20, 2023 | 10.5200 | 10.7500 | 10.4600 | 10.5300 | 10.4139 | 726,500 |
| Jun 16, 2023 | 11.0100 | 11.0200 | 10.3200 | 10.7400 | 10.6215 | 2,669,400 |
| Jun 15, 2023 | 10.5300 | 10.9400 | 10.5000 | 10.9100 | 10.7897 | 1,322,800 |
| Jun 14, 2023 | 10.2900 | 10.6200 | 10.2600 | 10.5500 | 10.4336 | 1,745,500 |
| Jun 13, 2023 | 9.9400 | 10.4300 | 9.9400 | 10.3500 | 10.2358 | 1,522,800 |
| Jun 12, 2023 | 9.4000 | 9.9300 | 9.4000 | 9.8900 | 9.7809 | 1,363,400 |
| Jun 9, 2023 | 9.3100 | 9.5000 | 9.2700 | 9.4200 | 9.3161 | 912,800 |
| Jun 8, 2023 | 9.3800 | 9.4600 | 9.0900 | 9.2600 | 9.1579 | 956,400 |
| Jun 7, 2023 | 9.1700 | 9.6100 | 9.1200 | 9.3800 | 9.2765 | 1,307,700 |
| Jun 6, 2023 | 8.7400 | 9.1700 | 8.7100 | 9.1400 | 9.0392 | 682,800 |
| Jun 5, 2023 | 8.8600 | 8.9100 | 8.7700 | 8.8400 | 8.7425 | 670,400 |
| Jun 2, 2023 | 8.8000 | 8.9900 | 8.7400 | 8.9700 | 8.8711 | 892,900 |
| Jun 1, 2023 | 8.8300 | 8.8400 | 8.5700 | 8.7200 | 8.6238 | 739,800 |
| May 31, 2023 | 8.7400 | 8.9900 | 8.6800 | 8.9100 | 8.8117 | 2,474,900 |
| May 30, 2023 | 9.0900 | 9.2400 | 8.8000 | 8.8100 | 8.7128 | 646,000 |
| May 26, 2023 | 8.8700 | 9.1500 | 8.7400 | 9.0500 | 8.9502 | 794,600 |
| May 25, 2023 | 8.7800 | 9.0000 | 8.5600 | 8.6700 | 8.5744 | 792,900 |
| May 24, 2023 | 9.0900 | 9.1900 | 8.7400 | 8.7500 | 8.6535 | 767,700 |
| May 23, 2023 | 9.0100 | 9.2300 | 8.9700 | 9.1300 | 9.0293 | 711,300 |
| May 22, 2023 | 0.0900 Dividend | |||||
| May 22, 2023 | 8.6800 | 9.1700 | 8.6500 | 9.1100 | 9.0095 | 737,100 |
| May 19, 2023 | 8.8000 | 8.9400 | 8.7500 | 8.7700 | 8.5843 | 848,700 |
| May 18, 2023 | 8.6300 | 8.7600 | 8.5100 | 8.7000 | 8.5157 | 630,800 |
| May 17, 2023 | 8.6700 | 8.7800 | 8.5100 | 8.7000 | 8.5157 | 692,200 |
| May 16, 2023 | 8.6300 | 8.7300 | 8.4900 | 8.5800 | 8.3983 | 703,800 |
| May 15, 2023 | 8.3900 | 8.7300 | 8.3500 | 8.7000 | 8.5157 | 960,200 |
| May 12, 2023 | 8.2800 | 8.4000 | 8.1900 | 8.3900 | 8.2123 | 929,600 |
| May 11, 2023 | 8.5900 | 8.5900 | 8.2500 | 8.2600 | 8.0851 | 901,000 |
| May 10, 2023 | 8.8100 | 8.9800 | 8.5600 | 8.5900 | 8.4081 | 1,263,900 |
| May 9, 2023 | 8.3200 | 8.8800 | 7.9000 | 8.8000 | 8.6136 | 2,093,500 |
| May 8, 2023 | 8.7900 | 8.7900 | 8.6100 | 8.6200 | 8.4374 | 828,000 |
| May 5, 2023 | 8.7000 | 8.8200 | 8.6600 | 8.7500 | 8.5647 | 980,700 |
| May 4, 2023 | 8.6000 | 8.7900 | 8.5900 | 8.7100 | 8.5255 | 651,000 |
| May 3, 2023 | 8.7200 | 8.9700 | 8.6600 | 8.7200 | 8.5353 | 915,800 |
| May 2, 2023 | 9.0600 | 9.0900 | 8.7300 | 8.8000 | 8.6136 | 958,900 |
| May 1, 2023 | 9.1100 | 9.1700 | 8.9600 | 9.1200 | 8.9269 | 670,500 |
| Apr 28, 2023 | 8.9600 | 9.1700 | 8.9500 | 9.1200 | 8.9269 | 760,600 |
| Apr 27, 2023 | 9.0700 | 9.1000 | 8.8800 | 8.9300 | 8.7409 | 1,143,800 |
| Apr 26, 2023 | 9.1200 | 9.2800 | 8.9700 | 9.0500 | 8.8583 | 1,044,100 |
| Apr 25, 2023 | 9.3600 | 9.4500 | 9.0900 | 9.1000 | 8.9073 | 865,200 |
| Apr 24, 2023 | 9.5900 | 9.6400 | 9.4100 | 9.4500 | 9.2499 | 774,300 |
| Apr 21, 2023 | 9.4800 | 9.6300 | 9.3300 | 9.5900 | 9.3869 | 766,000 |
| Apr 20, 2023 | 9.6200 | 9.6800 | 9.4100 | 9.4500 | 9.2499 | 926,800 |
| Apr 19, 2023 | 9.7500 | 9.8200 | 9.6000 | 9.7400 | 9.5337 | 955,100 |
Related Tickers
CMTL Comtech Telecommunications Corp.
1.8750
-6.72%
DZSI DZS Inc.
1.0700
-7.76%
INFN Infinera Corporation
4.6600
-2.51%
CIEN Ciena Corporation
43.77
-2.30%
COMM CommScope Holding Company, Inc.
0.9500
-4.05%
HLIT Harmonic Inc.
9.99
-0.40%
VIAV Viavi Solutions Inc.
8.09
-0.98%
CLFD Clearfield, Inc.
28.28
+0.11%
AVNW Aviat Networks, Inc.
32.70
-1.51%
KVHI KVH Industries, Inc.
4.8900
-0.31%