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 )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 7.631 7.712 7.562 7.590 1,593,321 -0.04(-0.54%)
Apr 29, 2003 7.406 7.727 7.404 7.631 2,414,649 +0.21(+2.86%)
Apr 28, 2003 7.320 7.457 7.284 7.419 1,172,524 +0.11(+1.46%)
Apr 25, 2003 7.463 7.464 7.277 7.313 1,441,856 -0.18(-2.45%)
Apr 24, 2003 7.408 7.583 7.378 7.496 1,431,989 +0.01(+0.10%)
Apr 23, 2003 7.564 7.579 7.466 7.489 2,037,585 -0.14(-1.87%)
Apr 22, 2003 7.536 7.684 7.416 7.631 2,538,648 +0.12(+1.62%)
Apr 21, 2003 7.549 7.592 7.406 7.509 2,428,249 -0.07(-0.87%)
Apr 17, 2003 7.453 7.590 7.380 7.575 2,361,582 +0.17(+2.28%)
Apr 16, 2003 7.331 7.496 7.313 7.406 3,569,040 +0.20(+2.81%)
Apr 15, 2003 7.041 7.344 6.806 7.204 7,848,209 +0.11(+1.48%)
Apr 14, 2003 6.758 7.116 6.758 7.099 2,945,311 +0.31(+4.64%)
Apr 11, 2003 6.806 6.906 6.703 6.784 947,993 +0.02(+0.31%)
Apr 10, 2003 6.771 6.784 6.609 6.763 1,782,920 -0.02(-0.30%)
Apr 09, 2003 6.992 7.050 6.748 6.784 1,582,921 -0.25(-3.49%)
Apr 08, 2003 7.095 7.104 6.990 7.029 698,394 -0.11(-1.47%)
Apr 07, 2003 7.294 7.358 7.103 7.134 1,094,925 +0.05(+0.69%)
Apr 04, 2003 7.200 7.241 7.059 7.086 810,127 -0.12(-1.72%)
Apr 03, 2003 7.434 7.434 6.998 7.209 2,994,111 -0.19(-2.53%)
Apr 02, 2003 7.059 7.463 7.059 7.397 3,289,842 +0.47(+6.77%)
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.