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 )

5.330 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.19	10.39	10.15	10.28	3,131,411	+0.10(+1.01%)
Aug 28, 2003	9.761	10.22	9.761	10.18	2,332,895	+0.38(+3.88%)
Aug 27, 2003	9.774	9.922	9.688	9.801	1,045,137	+0.01(+0.13%)
Aug 26, 2003	9.666	9.838	9.621	9.787	1,145,918	-0.05(-0.48%)
Aug 25, 2003	9.939	9.941	9.654	9.834	1,320,285	-0.11(-1.06%)
Aug 22, 2003	10.31	10.53	9.823	9.939	2,499,263	-0.23(-2.25%)
Aug 21, 2003	9.847	10.17	9.812	10.17	1,623,695	+0.36(+3.69%)
Aug 20, 2003	9.921	9.952	9.735	9.806	1,249,365	-0.12(-1.17%)
Aug 19, 2003	9.574	10.01	9.562	9.922	2,560,319	+0.36(+3.79%)
Aug 18, 2003	8.966	9.622	8.966	9.561	2,008,422	+0.64(+7.12%)
Aug 15, 2003	9.056	9.142	8.885	8.925	225,291	-0.11(-1.25%)
Aug 14, 2003	8.859	9.133	8.743	9.037	1,469,324	+0.32(+3.72%)
Aug 13, 2003	8.784	8.842	8.664	8.713	845,707	-0.06(-0.64%)
Aug 12, 2003	8.692	8.945	8.664	8.769	1,309,087	+0.09(+1.08%)
Aug 11, 2003	8.482	8.722	8.480	8.675	1,858,850	+0.18(+2.12%)
Aug 08, 2003	8.522	8.533	8.387	8.495	1,836,455	-0.01(-0.11%)
Aug 07, 2003	8.651	8.713	8.409	8.505	1,356,011	-0.15(-1.71%)
Aug 06, 2003	8.720	8.775	8.542	8.653	2,054,547	-0.11(-1.22%)
Aug 05, 2003	8.987	9.035	8.734	8.760	2,288,103	-0.21(-2.34%)
Aug 04, 2003	8.874	9.071	8.767	8.970	1,949,500	+0.09(+1.01%)

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