Stockscreener 앱 받기
10.25
3.74%
0.37
시간 외 거래:
10.25
Adtran Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $10.47 | $10.06 | $0.415 | 990,721.0 | +3.74% |
| 2026-03-03 | $10.03 | $9.66 | $0.37 | 1,291,706.0 | -0.80% |
| 2026-03-02 | $10.13 | $9.75 | $0.3825 | 1,118,127.0 | -2.35% |
| 2026-02-27 | $10.23 | $9.80 | $0.4348 | 2,069,578.0 | +2.93% |
| 2026-02-26 | $11.10 | $9.67 | $1.43 | 3,497,900.0 | -7.30% |
| 2026-02-25 | $10.95 | $10.56 | $0.39 | 1,590,261.0 | +1.04% |
| 2026-02-24 | $10.84 | $10.19 | $0.65 | 2,181,964.0 | +3.52% |
| 2026-02-23 | $10.30 | $9.84 | $0.465 | 1,119,272.0 | +1.49% |
| 2026-02-20 | $10.35 | $9.84 | $0.515 | 1,002,067.0 | +1.92% |
| 2026-02-19 | $9.97 | $9.77 | $0.20 | 1,584,172.0 | -0.80% |
| 2026-02-18 | $10.28 | $9.87 | $0.41 | 1,062,257.0 | -1.87% |
| 2026-02-17 | $10.28 | $9.88 | $0.405 | 1,260,196.0 | +0.20% |
| 2026-02-13 | $10.31 | $9.84 | $0.475 | 911,635.0 | +1.91% |
| 2026-02-12 | $10.40 | $9.65 | $0.75 | 749,236.0 | -4.24% |
| 2026-02-11 | $10.56 | $10.15 | $0.41 | 1,257,017.0 | +0.29% |
| 2026-02-10 | $10.59 | $10.29 | $0.305 | 1,146,860.0 | -0.48% |
| 2026-02-09 | $10.46 | $9.66 | $0.80 | 1,209,588.0 | +5.48% |
| 2026-02-06 | $9.97 | $9.38 | $0.5914 | 1,201,994.0 | +5.01% |
| 2026-02-05 | $9.57 | $9.17 | $0.40 | 1,144,280.0 | -0.84% |
| 2026-02-04 | $9.81 | $9.16 | $0.65 | 1,061,600.0 | -0.32% |
| 2026-02-03 | $9.64 | $9.27 | $0.37 | 946,694.0 | +1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $10.47 | $9.66 | $0.815 | 4,391,275.0 | +0.49% |
| 2026-02 | $11.10 | $9.16 | $1.94 | 25,944,286.0 | +10.63% |
| 2026-01 | $10.35 | $8.49 | $1.86 | 23,030,530.0 | +6.10% |
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.14 | $7.75 | $1.39 | 26,983,891.0 | +11.60% |
| 2025-11 | $10.57 | $7.11 | $3.46 | 35,327,452.0 | -23.90% |
| 2025-10 | $10.75 | $8.40 | $2.35 | 34,272,914.0 | +11.09% |
| 2025-09 | $10.64 | $8.61 | $2.03 | 49,767,606.0 | +0.00% |
| 2025-08 | $9.49 | $7.95 | $1.54 | 21,015,855.0 | +0.97% |
| 2025-07 | $10.23 | $8.71 | $1.52 | 24,682,695.0 | +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
| 월 | 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% |
2.68%
0.42%
자본화:
|
볼륨(24시간):