Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adtran Holdings Inc (NQ: ADTN )

5.330 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.672	8.875	8.662	8.827	785,911	+0.18(+2.13%)
Apr 27, 2023	8.778	8.807	8.594	8.643	1,181,779	-0.12(-1.33%)
Apr 26, 2023	8.827	8.977	8.681	8.759	1,078,779	-0.05(-0.55%)
Apr 25, 2023	9.059	9.148	8.798	8.807	897,971	-0.34(-3.70%)
Apr 24, 2023	9.281	9.325	9.107	9.146	800,202	-0.14(-1.46%)
Apr 21, 2023	9.175	9.320	9.030	9.281	791,473	+0.14(+1.48%)
Apr 20, 2023	9.310	9.369	9.112	9.146	957,375	-0.28(-2.98%)
Apr 19, 2023	9.436	9.504	9.291	9.427	986,810	-0.06(-0.61%)
Apr 18, 2023	9.727	9.852	9.475	9.485	1,331,550	-0.15(-1.51%)
Apr 17, 2023	9.949	9.988	9.620	9.630	1,548,246	-0.37(-3.68%)
Apr 14, 2023	10.49	10.49	9.911	9.998	875,851	-0.39(-3.73%)
Apr 13, 2023	10.30	10.63	10.08	10.38	1,766,135	+0.13(+1.23%)
Apr 12, 2023	11.05	11.07	10.24	10.26	3,059,940	-0.88(-7.91%)
Apr 11, 2023	10.92	11.33	10.28	11.14	5,936,356	-3.48(-23.82%)
Apr 10, 2023	14.32	14.73	14.29	14.62	904,392	+0.20(+1.41%)
Apr 06, 2023	14.42	14.65	14.34	14.42	329,436	-0.29(-1.97%)
Apr 05, 2023	14.79	14.79	14.52	14.71	277,619	-0.10(-0.65%)
Apr 04, 2023	14.87	14.96	14.68	14.81	346,991	-0.20(-1.35%)

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 San Rafael

Find A Business

or Browse Listings

Adtran Holdings Inc (NQ: ADTN )

Historical Prices