Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.410 -0.190 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.449 9.519 9.196 9.379 386,918 -0.07(-0.74%)
Dec 28, 2018 9.615 9.816 9.406 9.449 493,065 -0.11(-1.19%)
Dec 27, 2018 9.493 9.711 9.248 9.563 330,719 -0.10(-1.08%)
Dec 26, 2018 9.170 9.694 8.917 9.668 477,756 +0.56(+6.14%)
Dec 24, 2018 9.144 9.248 8.951 9.109 247,334 -0.08(-0.86%)
Dec 21, 2018 9.344 9.537 9.126 9.187 1,914,666 -0.15(-1.59%)
Dec 20, 2018 9.257 9.432 9.082 9.336 394,175 +0.02(+0.19%)
Dec 19, 2018 9.571 9.799 9.240 9.318 299,143 -0.25(-2.65%)
Dec 18, 2018 9.668 9.833 9.467 9.571 306,420 +0.00(+0.00%)
Dec 17, 2018 10.06 10.20 9.519 9.571 419,513 -0.49(-4.86%)
Dec 14, 2018 10.21 10.32 10.03 10.06 160,194 -0.24(-2.29%)
Dec 13, 2018 10.55 10.58 10.14 10.30 480,166 -0.12(-1.17%)
Dec 12, 2018 10.25 10.66 10.24 10.42 405,273 +0.26(+2.58%)
Dec 11, 2018 10.42 10.66 9.999 10.16 291,212 -0.15(-1.44%)
Dec 10, 2018 10.47 10.71 10.11 10.31 468,035 -0.17(-1.67%)
Dec 07, 2018 10.93 11.13 10.43 10.48 282,831 -0.52(-4.69%)
Dec 06, 2018 10.79 11.03 10.41 10.99 366,905 +0.04(+0.40%)
Dec 04, 2018 11.14 11.20 10.58 10.95 380,047 -0.21(-1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.