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 )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.294	7.512	6.468	6.976	615,420	-0.32(-4.36%)
Mar 30, 2020	7.440	7.494	6.904	7.294	452,080	-0.02(-0.25%)
Mar 27, 2020	6.994	7.394	6.486	7.312	648,082	+0.25(+3.47%)
Mar 26, 2020	6.013	7.149	5.732	7.067	531,601	+1.44(+25.48%)
Mar 25, 2020	5.768	6.313	5.586	5.632	530,995	-0.14(-2.36%)
Mar 24, 2020	5.287	5.795	5.223	5.768	350,445	+0.71(+14.00%)
Mar 23, 2020	5.259	5.269	4.875	5.060	337,172	-0.21(-3.97%)
Mar 20, 2020	5.686	5.928	5.069	5.269	600,304	-0.36(-6.45%)
Mar 19, 2020	4.724	5.941	4.724	5.632	765,075	+0.95(+20.39%)
Mar 18, 2020	4.524	4.733	4.360	4.678	466,426	+0.03(+0.59%)
Mar 17, 2020	5.487	5.559	4.633	4.651	1,269,294	-0.71(-13.22%)
Mar 16, 2020	5.250	5.668	5.223	5.359	490,332	-0.45(-7.67%)
Mar 13, 2020	6.041	6.059	5.441	5.804	390,038	+0.10(+1.67%)
Mar 12, 2020	5.705	6.077	5.532	5.709	406,094	-0.50(-8.11%)
Mar 11, 2020	6.468	6.522	6.059	6.213	496,137	-0.45(-6.81%)
Mar 10, 2020	6.686	6.749	6.322	6.667	466,284	+0.25(+3.82%)
Mar 09, 2020	6.677	6.713	6.268	6.422	231,345	-0.73(-10.17%)
Mar 06, 2020	7.131	7.476	7.004	7.149	287,437	-0.18(-2.48%)
Mar 05, 2020	7.394	7.449	7.194	7.331	751,037	-0.25(-3.35%)
Mar 04, 2020	7.440	7.585	7.249	7.585	200,439	+0.25(+3.34%)
Mar 03, 2020	7.367	7.558	7.131	7.340	358,256	-0.05(-0.74%)

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