Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adtran Holdings Inc (NQ: ADTN )

5.550 -0.020 (-0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.79	10.89	10.51	10.65	275,574	-0.23(-2.14%)
Nov 26, 2008	10.14	10.93	10.13	10.88	898,245	+0.61(+5.91%)
Nov 25, 2008	10.25	10.28	9.849	10.28	883,919	+0.15(+1.48%)
Nov 24, 2008	9.984	10.48	9.774	10.13	1,710,081	+0.32(+3.21%)
Nov 21, 2008	9.497	9.819	9.092	9.812	1,489,562	+0.45(+4.81%)
Nov 20, 2008	9.144	10.05	9.144	9.362	1,558,617	+0.13(+1.38%)
Nov 19, 2008	9.879	10.13	9.234	9.234	925,850	-0.63(-6.39%)
Nov 18, 2008	10.06	10.18	9.459	9.864	1,234,780	-0.22(-2.16%)
Nov 17, 2008	10.03	10.48	10.02	10.08	835,487	+0.00(+0.00%)
Nov 14, 2008	10.72	11.09	10.05	10.08	1,148,882	-0.79(-7.25%)
Nov 13, 2008	10.16	10.88	9.654	10.87	1,435,728	+0.92(+9.19%)
Nov 12, 2008	10.28	10.43	9.954	9.954	787,462	-0.49(-4.67%)
Nov 11, 2008	10.60	10.74	10.30	10.44	1,052,330	-0.26(-2.45%)
Nov 10, 2008	11.21	11.25	10.58	10.70	462,517	-0.35(-3.12%)
Nov 07, 2008	10.93	11.16	10.79	11.05	350,811	+0.26(+2.43%)
Nov 06, 2008	11.30	11.72	10.72	10.79	1,330,642	-0.68(-5.95%)
Nov 05, 2008	11.27	11.88	11.25	11.47	1,722,901	+0.02(+0.20%)
Nov 04, 2008	11.52	11.57	10.98	11.45	660,625	+0.15(+1.33%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adtran Holdings Inc (NQ: ADTN )

Historical Prices