Stockscreener 앱 받기
8.39
2.10%
-0.18
Adtran Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.67 | $8.27 | $0.405 | 433,906.0 | -2.10% |
| 2024-11-26 | $8.71 | $8.35 | $0.365 | 665,634.0 | -1.27% |
| 2024-11-25 | $9.05 | $8.62 | $0.43 | 735,802.0 | +0.70% |
| 2024-11-22 | $8.72 | $8.16 | $0.555 | 1,096,045.0 | +5.64% |
| 2024-11-21 | $8.22 | $7.78 | $0.445 | 786,993.0 | +5.56% |
| 2024-11-20 | $7.93 | $7.61 | $0.325 | 641,590.0 | -2.40% |
| 2024-11-19 | $7.92 | $7.58 | $0.345 | 457,102.0 | +2.46% |
| 2024-11-18 | $7.91 | $7.63 | $0.2799 | 587,463.0 | -0.26% |
| 2024-11-15 | $8.02 | $7.63 | $0.3888 | 529,583.0 | -2.76% |
| 2024-11-14 | $8.10 | $7.89 | $0.21 | 776,214.0 | -0.25% |
| 2024-11-13 | $8.29 | $7.98 | $0.31 | 829,579.0 | -0.99% |
| 2024-11-12 | $8.20 | $7.89 | $0.3094 | 1,013,567.0 | -1.22% |
| 2024-11-11 | $8.26 | $7.98 | $0.28 | 997,813.0 | +1.11% |
| 2024-11-08 | $8.16 | $7.73 | $0.43 | 1,815,157.0 | +7.02% |
| 2024-11-07 | $7.58 | $6.18 | $1.40 | 1,877,030.0 | +19.27% |
| 2024-11-06 | $6.61 | $6.27 | $0.34 | 1,270,955.0 | +2.26% |
| 2024-11-05 | $6.38 | $6.02 | $0.36 | 552,143.0 | -0.16% |
| 2024-11-04 | $6.40 | $6.17 | $0.225 | 326,055.0 | +0.32% |
| 2024-11-01 | $6.38 | $6.14 | $0.235 | 300,929.0 | +1.73% |
| 2024-10-31 | $6.41 | $6.07 | $0.34 | 273,499.0 | -4.78% |
| 2024-10-30 | $6.49 | $6.36 | $0.135 | 275,995.0 | -1.09% |
| 2024-10-29 | $6.46 | $6.33 | $0.125 | 646,955.0 | +1.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.05 | $6.02 | $3.03 | 16,127,466.0 | +38.11% |
| 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
| 월 | 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% |
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.15 | $18.10 | $3.05 | 10,853,623.0 | -7.30% |
| 2022-11 | $23.21 | $18.14 | $5.07 | 12,633,761.0 | -9.75% |
| 2022-10 | $22.93 | $18.68 | $4.25 | 11,416,850.0 | +14.71% |
| 2022-09 | $23.51 | $17.43 | $6.08 | 20,391,678.0 | -15.75% |
| 2022-08 | $25.47 | $22.27 | $3.20 | 14,835,931.0 | -3.53% |
| 2022-07 | $24.42 | $17.37 | $7.05 | 22,963,503.0 | +37.42% |
| 2022-06 | $19.85 | $17.00 | $2.85 | 7,198,591.0 | -5.40% |
| 2022-05 | $18.98 | $16.30 | $2.68 | 8,191,832.0 | +6.56% |
| 2022-04 | $19.25 | $17.10 | $2.15 | 7,386,203.0 | -5.75% |
| 2022-03 | $20.59 | $18.30 | $2.29 | 9,521,107.0 | -10.39% |
| 2022-02 | $21.74 | $18.71 | $3.03 | 9,460,335.0 | +7.18% |
| 2022-01 | $23.36 | $17.10 | $6.26 | 13,046,003.0 | -15.86% |
0.64%
2.38%
자본화:
|
볼륨(24시간):