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 )

5.350 -0.060 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.279	8.350	8.207	8.261	123,822	-0.03(-0.33%)
Nov 27, 2019	8.288	8.440	8.252	8.288	182,229	-0.01(-0.11%)
Nov 26, 2019	8.323	8.521	8.217	8.297	368,374	-0.03(-0.32%)
Nov 25, 2019	7.874	8.395	7.811	8.323	417,281	+0.41(+5.23%)
Nov 22, 2019	7.829	7.973	7.775	7.910	167,655	+0.13(+1.73%)
Nov 21, 2019	7.982	7.982	7.748	7.775	260,429	-0.20(-2.48%)
Nov 20, 2019	8.081	8.162	7.946	7.973	246,291	-0.18(-2.15%)
Nov 19, 2019	8.216	8.323	8.036	8.148	241,875	-0.01(-0.17%)
Nov 18, 2019	8.341	8.350	8.094	8.162	240,342	-0.22(-2.58%)
Nov 15, 2019	8.377	8.440	8.297	8.377	206,259	+0.06(+0.76%)
Nov 14, 2019	8.332	8.413	8.279	8.315	193,968	-0.11(-1.28%)
Nov 13, 2019	8.548	8.602	8.404	8.422	197,461	-0.23(-2.70%)
Nov 12, 2019	8.594	8.683	8.496	8.656	314,831	+0.06(+0.73%)
Nov 11, 2019	8.460	8.701	8.358	8.594	291,083	+0.02(+0.21%)
Nov 08, 2019	8.389	8.647	8.318	8.576	339,792	+0.18(+2.12%)
Nov 07, 2019	8.175	8.487	8.042	8.398	432,227	+0.28(+3.40%)
Nov 06, 2019	8.362	8.398	8.122	8.122	301,939	-0.31(-3.70%)
Nov 05, 2019	8.478	8.647	8.380	8.433	246,417	-0.06(-0.73%)
Nov 04, 2019	8.300	8.589	8.202	8.496	345,200	+0.32(+3.92%)

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