Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 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 (%)
Apr 30, 2020	9.556	9.565	9.175	9.338	320,040	-0.35(-3.66%)
Apr 29, 2020	9.374	9.819	9.265	9.692	464,171	+0.55(+6.06%)
Apr 28, 2020	9.293	9.329	8.929	9.138	296,403	+0.06(+0.70%)
Apr 27, 2020	8.711	9.302	8.711	9.075	306,998	+0.38(+4.39%)
Apr 24, 2020	8.457	8.739	8.448	8.693	299,216	+0.26(+3.13%)
Apr 23, 2020	8.057	8.684	8.057	8.430	279,090	+0.40(+4.98%)
Apr 22, 2020	8.057	8.439	7.867	8.030	374,107	+0.15(+1.96%)
Apr 21, 2020	8.557	8.692	7.848	7.876	284,819	-0.93(-10.53%)
Apr 20, 2020	8.457	8.885	8.058	8.802	681,870	+0.18(+2.11%)
Apr 17, 2020	8.684	9.184	8.421	8.620	806,167	+1.09(+14.48%)
Apr 16, 2020	7.467	7.658	7.276	7.530	325,507	+0.04(+0.48%)
Apr 15, 2020	7.576	7.658	7.385	7.494	278,243	-0.35(-4.40%)
Apr 14, 2020	8.275	8.330	7.721	7.839	462,189	-0.29(-3.58%)
Apr 13, 2020	8.384	8.480	7.966	8.130	304,903	-0.26(-3.14%)
Apr 09, 2020	8.521	8.611	7.767	8.393	466,879	+0.03(+0.33%)
Apr 08, 2020	8.012	8.421	7.921	8.366	481,331	+0.41(+5.14%)
Apr 07, 2020	8.085	8.475	7.730	7.957	543,908	+0.03(+0.34%)
Apr 06, 2020	7.857	8.003	7.403	7.930	387,539	+0.43(+5.69%)
Apr 03, 2020	7.185	7.585	7.131	7.503	560,673	+0.28(+3.90%)
Apr 02, 2020	6.976	7.362	6.804	7.222	351,138	+0.25(+3.52%)

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 Sunnyvale

Find A Business

or Browse Listings

Adtran Holdings Inc (NQ: ADTN )

Historical Prices