9.29
price up icon1.09%   0.10
after-market 시간 외 거래: 9.29
loading

Adtran Holdings Inc 주식 (ADTN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-31 $9.58 $9.22 $0.36 1,049,051.0 +1.09%
2025-07-30 $9.63 $9.12 $0.505 601,114.0 -3.36%
2025-07-29 $9.80 $9.48 $0.32 784,829.0 -1.65%
2025-07-28 $9.69 $9.21 $0.475 1,043,140.0 +4.77%
2025-07-25 $9.27 $9.15 $0.12 797,008.0 +0.65%
2025-07-24 $9.50 $9.17 $0.33 716,139.0 -2.96%
2025-07-23 $9.56 $9.42 $0.1352 366,330.0 +0.32%
2025-07-22 $9.59 $9.26 $0.325 836,013.0 -0.32%
2025-07-21 $9.46 $9.10 $0.365 1,039,308.0 +0.43%
2025-07-18 $9.69 $9.26 $0.43 1,269,937.0 -1.57%
2025-07-17 $10.23 $9.54 $0.695 2,795,163.0 -1.04%
2025-07-16 $9.75 $8.71 $1.04 3,993,493.0 +9.15%
2025-07-15 $9.27 $8.83 $0.44 1,005,589.0 -3.17%
2025-07-14 $9.22 $9.05 $0.17 854,791.0 -0.65%
2025-07-11 $9.32 $9.13 $0.19 543,104.0 -2.23%
2025-07-10 $9.49 $9.23 $0.265 771,583.0 -0.32%
2025-07-09 $9.46 $9.07 $0.395 1,052,150.0 +1.07%
2025-07-08 $9.56 $9.25 $0.3125 1,156,280.0 -3.31%
2025-07-07 $9.68 $9.27 $0.405 1,186,904.0 +1.05%
2025-07-03 $9.63 $9.34 $0.2899 622,349.0 +1.70%
2025-07-02 $9.41 $9.03 $0.38 987,348.0 +2.84%

Adtran Holdings Inc 주식 (ADTN) 연도별 가격 이력

이 심층 분석에서는 Adtran Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adtran Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Adtran Holdings Inc 주식 (ADTN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $10.23 $8.71 $1.52 25,731,746.0 +3.57%
2025-06 $9.17 $7.42 $1.75 21,992,910.0 +11.71%
2025-05 $8.66 $7.49 $1.17 18,583,085.0 +4.83%
2025-04 $8.90 $6.93 $1.97 18,279,114.0 -12.16%
2025-03 $11.18 $8.30 $2.88 24,219,557.0 -17.50%
2025-02 $12.44 $9.91 $2.53 25,205,033.0 +1.93%
2025-01 $11.23 $8.34 $2.89 22,282,898.0 +24.49%

Adtran Holdings Inc 주식 (ADTN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $9.21 $8.03 $1.19 10,334,790.0 -2.35%
2024-11 $9.05 $6.02 $3.03 15,881,148.0 +39.92%
2024-10 $6.49 $5.67 $0.82 8,460,327.0 +2.45%
2024-09 $6.08 $4.92 $1.16 9,033,293.0 +6.27%
2024-08 $6.80 $4.62 $2.18 13,110,143.0 -17.58%
2024-07 $6.92 $5.02 $1.90 14,971,122.0 +28.71%
2024-06 $5.69 $4.64 $1.05 42,174,028.0 -5.23%
2024-05 $5.87 $4.34 $1.53 19,020,658.0 +26.71%
2024-04 $5.70 $4.35 $1.35 13,835,180.0 -19.49%
2024-03 $6.49 $5.19 $1.29 16,203,288.0 -4.39%
2024-02 $6.83 $5.66 $1.17 16,554,940.0 -9.18%
2024-01 $7.66 $6.25 $1.41 13,096,340.0 -14.65%

Adtran Holdings Inc 주식 (ADTN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.44 $5.20 $2.25 22,847,379.0 +40.34%
2023-11 $7.43 $4.91 $2.52 25,050,010.0 -20.40%
2023-10 $8.55 $6.28 $2.27 16,030,315.0 -20.17%
2023-09 $8.76 $7.95 $0.8034 15,353,973.0 -3.74%
2023-08 $9.86 $7.00 $2.86 23,103,824.0 -12.13%
2023-07 $10.96 $9.73 $1.23 12,352,797.0 -7.60%
2023-06 $11.02 $8.56 $2.46 23,749,689.0 +18.18%
2023-05 $9.24 $7.90 $1.34 20,798,509.0 -2.30%
2023-04 $15.89 $8.88 $7.01 23,431,423.0 -42.50%
2023-03 $17.58 $14.80 $2.78 10,884,242.0 -9.11%
2023-02 $19.20 $15.50 $3.70 12,983,733.0 -7.53%
2023-01 $20.21 $17.73 $2.48 9,198,444.0 +0.43%
$110.08
price up icon 0.21%
$53.17
price down icon 2.06%
$92.84
price down icon 0.12%
$339.02
price up icon 1.99%
communication_equipment NOK
$4.08
price down icon 0.73%
$7.22
price up icon 0.28%
자본화:     |  볼륨(24시간):