Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.49	17.76	17.48	17.54	511,644	+0.05(+0.27%)
Mar 30, 2022	18.05	18.32	17.40	17.49	438,922	-0.67(-3.66%)
Mar 29, 2022	18.27	18.48	18.01	18.16	649,110	+0.11(+0.63%)
Mar 28, 2022	17.90	18.32	17.78	18.04	418,243	+0.04(+0.21%)
Mar 25, 2022	18.12	18.25	17.90	18.00	482,900	-0.08(-0.42%)
Mar 24, 2022	18.26	18.36	18.01	18.08	332,329	-0.11(-0.63%)
Mar 23, 2022	18.48	18.54	17.93	18.19	454,901	-0.46(-2.45%)
Mar 22, 2022	18.65	18.84	18.41	18.65	475,126	+0.06(+0.31%)
Mar 21, 2022	18.72	19.13	18.47	18.59	427,384	-0.09(-0.46%)
Mar 18, 2022	18.96	19.07	18.64	18.68	1,123,950	-0.22(-1.16%)
Mar 17, 2022	18.84	19.05	18.65	18.90	440,349	+0.04(+0.20%)
Mar 16, 2022	18.76	18.88	18.32	18.86	488,430	+0.37(+2.01%)
Mar 15, 2022	18.28	18.50	18.02	18.49	350,835	+0.31(+1.73%)
Mar 14, 2022	18.52	18.63	18.08	18.17	269,658	-0.37(-2.00%)
Mar 11, 2022	19.01	19.21	18.37	18.55	308,830	-0.46(-2.40%)
Mar 10, 2022	18.61	19.03	18.43	19.00	243,690	+0.18(+0.96%)
Mar 09, 2022	18.73	18.95	18.44	18.82	282,214	+0.48(+2.64%)
Mar 08, 2022	18.75	19.41	18.23	18.34	412,579	-0.35(-1.88%)
Mar 07, 2022	18.82	18.83	18.31	18.69	608,363	-0.05(-0.25%)
Mar 04, 2022	19.01	19.10	18.57	18.74	231,156	-0.53(-2.76%)
Mar 03, 2022	19.52	19.57	18.95	19.27	492,582	-0.10(-0.54%)
Mar 02, 2022	19.06	19.57	19.06	19.37	350,498	+0.30(+1.60%)

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.