Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.293	7.511	6.466	6.975	615,531	-0.32(-4.36%)
Mar 30, 2020	7.438	7.493	6.902	7.293	452,161	-0.02(-0.25%)
Mar 27, 2020	6.993	7.393	6.484	7.311	648,199	+0.25(+3.47%)
Mar 26, 2020	6.012	7.148	5.731	7.066	531,697	+1.43(+25.48%)
Mar 25, 2020	5.767	6.312	5.585	5.631	531,090	-0.14(-2.36%)
Mar 24, 2020	5.286	5.794	5.222	5.767	350,508	+0.71(+14.00%)
Mar 23, 2020	5.259	5.268	4.874	5.059	337,233	-0.21(-3.97%)
Mar 20, 2020	5.685	5.927	5.068	5.268	600,413	-0.36(-6.45%)
Mar 19, 2020	4.723	5.940	4.723	5.631	765,213	+0.95(+20.39%)
Mar 18, 2020	4.523	4.732	4.359	4.677	466,510	+0.03(+0.59%)
Mar 17, 2020	5.486	5.558	4.632	4.650	1,269,523	-0.71(-13.22%)
Mar 16, 2020	5.249	5.667	5.222	5.358	490,420	-0.45(-7.67%)
Mar 13, 2020	6.040	6.058	5.440	5.803	390,108	+0.10(+1.67%)
Mar 12, 2020	5.704	6.076	5.531	5.708	406,167	-0.50(-8.11%)
Mar 11, 2020	6.466	6.521	6.058	6.212	496,226	-0.45(-6.81%)
Mar 10, 2020	6.684	6.748	6.321	6.666	466,368	+0.25(+3.82%)
Mar 09, 2020	6.675	6.712	6.267	6.421	231,387	-0.73(-10.17%)
Mar 06, 2020	7.129	7.475	7.002	7.148	287,489	-0.18(-2.48%)
Mar 05, 2020	7.393	7.447	7.193	7.329	751,172	-0.25(-3.35%)
Mar 04, 2020	7.438	7.584	7.247	7.584	200,476	+0.25(+3.34%)
Mar 03, 2020	7.366	7.556	7.129	7.338	358,320	-0.05(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.