Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	16.86	17.05	16.70	16.70	393,488	-0.21(-1.22%)
Mar 30, 2016	16.53	17.18	16.44	16.91	1,048,803	+0.64(+3.91%)
Mar 29, 2016	16.08	16.30	15.77	16.27	691,930	+0.20(+1.23%)
Mar 28, 2016	16.06	16.20	15.87	16.07	504,032	+0.05(+0.31%)
Mar 24, 2016	16.08	16.02	16.02	16.02	499,016	-0.12(-0.77%)
Mar 23, 2016	16.22	16.36	15.95	16.15	419,231	-0.14(-0.86%)
Mar 22, 2016	16.30	16.52	16.21	16.29	320,086	-0.14(-0.85%)
Mar 21, 2016	16.14	16.47	16.14	16.43	342,313	+0.24(+1.48%)
Mar 18, 2016	16.33	16.33	16.05	16.19	511,793	-0.04(-0.25%)
Mar 17, 2016	15.88	16.36	15.68	16.23	413,274	+0.38(+2.40%)
Mar 16, 2016	15.68	15.96	15.62	15.85	228,932	+0.07(+0.47%)
Mar 15, 2016	15.64	15.92	15.57	15.78	449,199	+0.08(+0.53%)
Mar 14, 2016	15.80	15.89	15.64	15.69	182,895	-0.20(-1.25%)
Mar 11, 2016	15.55	15.97	15.44	15.89	437,558	+0.45(+2.94%)
Mar 10, 2016	15.50	15.67	15.40	15.44	440,349	-0.02(-0.11%)
Mar 09, 2016	15.47	15.64	15.32	15.45	296,195	+0.03(+0.21%)
Mar 08, 2016	15.27	15.50	15.23	15.42	441,622	+0.04(+0.27%)
Mar 07, 2016	15.12	15.49	15.09	15.38	346,158	+0.20(+1.31%)
Mar 04, 2016	15.15	15.38	14.87	15.18	733,565	+0.13(+0.88%)
Mar 03, 2016	15.54	15.74	14.93	15.05	601,851	-0.59(-3.75%)
Mar 02, 2016	15.26	15.77	15.19	15.64	764,781	+0.32(+2.10%)

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.