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 )

8.080 +0.530 (+7.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 5.050 5.395 5.050 5.260 2,458,228 +0.27(+5.41%)
Jun 27, 2024 4.860 5.000 4.770 4.990 993,846 +0.17(+3.53%)
Jun 26, 2024 4.890 4.970 4.815 4.820 1,440,034 -0.10(-2.03%)
Jun 25, 2024 5.100 5.150 4.870 4.920 1,896,044 -0.21(-4.09%)
Jun 24, 2024 5.350 5.470 5.060 5.130 1,487,022 -0.16(-3.02%)
Jun 21, 2024 5.210 5.690 5.210 5.290 15,360,453 +0.09(+1.73%)
Jun 20, 2024 4.970 5.210 4.920 5.200 1,548,999 +0.23(+4.63%)
Jun 18, 2024 4.960 5.000 4.850 4.970 1,236,360 +0.04(+0.81%)
Jun 17, 2024 5.000 5.060 4.720 4.930 1,511,844 -0.10(-1.99%)
Jun 14, 2024 5.000 5.040 4.890 5.030 1,186,745 -0.04(-0.79%)
Jun 13, 2024 5.230 5.250 5.035 5.070 1,723,227 -0.15(-2.87%)
Jun 12, 2024 5.280 5.435 5.200 5.220 1,264,326 +0.10(+1.95%)
Jun 11, 2024 5.000 5.120 4.905 5.120 1,638,935 +0.08(+1.59%)
Jun 10, 2024 5.170 5.170 4.640 5.040 4,664,187 -0.30(-5.62%)
Jun 07, 2024 5.270 5.390 5.250 5.340 1,530,743 +0.02(+0.38%)
Jun 06, 2024 5.280 5.405 5.250 5.320 1,369,278 -0.03(-0.56%)
Jun 05, 2024 5.480 5.630 5.325 5.350 665,187 -0.06(-1.11%)
Jun 04, 2024 5.570 5.570 5.345 5.410 806,150 -0.19(-3.39%)
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.