Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adtran Holdings Inc (NQ: ADTN )

8.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.630 8.670 8.265 8.390 590,669 -0.18(-2.10%)
Nov 26, 2024 8.620 8.715 8.350 8.570 822,532 -0.11(-1.27%)
Nov 25, 2024 8.690 9.050 8.620 8.680 748,077 +0.06(+0.70%)
Nov 22, 2024 8.230 8.720 8.165 8.620 1,253,382 +0.46(+5.64%)
Nov 21, 2024 7.850 8.225 7.780 8.160 904,870 +0.43(+5.56%)
Nov 20, 2024 7.890 7.930 7.605 7.730 756,567 -0.19(-2.40%)
Nov 19, 2024 7.610 7.920 7.575 7.920 573,066 +0.19(+2.46%)
Nov 18, 2024 7.750 7.910 7.630 7.730 686,029 -0.02(-0.26%)
Nov 15, 2024 8.010 8.020 7.631 7.750 540,336 -0.22(-2.76%)
Nov 14, 2024 8.070 8.100 7.890 7.970 794,002 -0.02(-0.25%)
Nov 13, 2024 8.100 8.290 7.980 7.990 837,194 -0.08(-0.99%)
Nov 12, 2024 7.920 8.200 7.891 8.070 1,040,214 -0.10(-1.22%)
Nov 11, 2024 8.150 8.260 7.980 8.170 1,000,186 +0.09(+1.11%)
Nov 08, 2024 7.800 8.160 7.730 8.080 1,833,964 +0.53(+7.02%)
Nov 07, 2024 6.250 7.580 6.185 7.550 1,982,116 +1.22(+19.27%)
Nov 06, 2024 6.490 6.610 6.270 6.330 1,289,671 +0.14(+2.26%)
Nov 05, 2024 6.170 6.380 6.020 6.190 581,147 -0.01(-0.16%)
Nov 04, 2024 6.180 6.400 6.175 6.200 334,794 +0.02(+0.32%)
Nov 01, 2024 6.160 6.375 6.140 6.180 417,429 +0.10(+1.73%)
Oct 31, 2024 6.410 6.410 6.070 6.075 287,284 -0.30(-4.78%)
Oct 30, 2024 6.420 6.490 6.355 6.380 348,951 -0.07(-1.09%)
Oct 29, 2024 6.380 6.460 6.335 6.450 649,982 +0.09(+1.42%)
Oct 28, 2024 6.360 6.450 6.330 6.360 250,687 +0.07(+1.11%)
Oct 25, 2024 6.230 6.420 6.220 6.290 327,864 +0.11(+1.78%)
Oct 24, 2024 6.200 6.290 6.083 6.180 294,555 +0.07(+1.15%)
Oct 23, 2024 6.230 6.300 6.045 6.110 278,872 -0.18(-2.86%)
Oct 22, 2024 6.240 6.370 6.165 6.290 387,702 +0.03(+0.48%)
Oct 21, 2024 6.320 6.360 6.220 6.260 309,044 -0.06(-0.95%)
Oct 18, 2024 6.330 6.490 6.285 6.320 428,778 +0.01(+0.16%)
Oct 17, 2024 6.180 6.330 6.145 6.310 414,104 +0.15(+2.44%)
Oct 16, 2024 6.150 6.270 6.130 6.160 439,274 +0.04(+0.65%)
Oct 15, 2024 6.010 6.200 5.920 6.120 671,947 +0.17(+2.86%)
Oct 14, 2024 5.930 5.970 5.825 5.950 282,023 +0.04(+0.68%)
Oct 11, 2024 5.760 5.930 5.760 5.910 264,651 +0.16(+2.78%)
Oct 10, 2024 5.800 5.820 5.680 5.750 317,245 -0.09(-1.54%)
Oct 09, 2024 5.780 5.915 5.730 5.840 526,226 +0.04(+0.69%)
Oct 08, 2024 5.810 5.830 5.690 5.800 953,399 +0.02(+0.35%)
Oct 07, 2024 5.830 5.915 5.670 5.780 232,879 -0.10(-1.70%)
Oct 04, 2024 5.980 6.095 5.810 5.880 376,990 +0.03(+0.51%)
Oct 03, 2024 5.890 5.905 5.725 5.850 325,230 -0.10(-1.68%)
Oct 02, 2024 5.820 5.970 5.811 5.950 185,919 +0.09(+1.54%)
Oct 01, 2024 5.890 5.900 5.695 5.860 529,492 -0.07(-1.18%)
Sep 30, 2024 5.850 5.950 5.840 5.930 268,570 +0.02(+0.34%)
Sep 27, 2024 6.030 6.085 5.870 5.910 282,960 -0.01(-0.17%)
Sep 26, 2024 5.920 6.050 5.890 5.920 447,904 +0.13(+2.25%)
Sep 25, 2024 6.010 6.010 5.745 5.790 476,178 -0.23(-3.82%)
Sep 24, 2024 5.630 6.048 5.630 6.020 549,259 +0.40(+7.12%)
Sep 23, 2024 5.790 5.930 5.595 5.620 264,953 -0.12(-2.09%)
Sep 20, 2024 5.650 5.880 5.650 5.740 1,220,298 -0.10(-1.71%)
Sep 19, 2024 5.690 5.900 5.575 5.840 643,431 +0.34(+6.18%)
Sep 18, 2024 5.610 5.830 5.490 5.500 629,138 -0.10(-1.79%)
Sep 17, 2024 5.430 5.900 5.420 5.600 758,336 +0.17(+3.13%)
Sep 16, 2024 5.460 5.470 5.260 5.430 322,654 -0.01(-0.18%)
Sep 13, 2024 5.360 5.470 5.350 5.440 578,469 +0.19(+3.62%)
Sep 12, 2024 5.200 5.335 5.115 5.250 299,980 +0.07(+1.35%)
Sep 11, 2024 5.000 5.190 4.965 5.180 420,815 +0.19(+3.81%)
Sep 10, 2024 5.020 5.020 4.925 4.990 356,110 -0.04(-0.80%)
Sep 09, 2024 5.030 5.170 5.000 5.030 272,897 -0.02(-0.40%)
Sep 06, 2024 5.200 5.210 5.020 5.050 412,944 -0.14(-2.70%)
Sep 05, 2024 5.220 5.270 5.090 5.190 390,307 -0.02(-0.38%)
Sep 04, 2024 5.380 5.400 5.200 5.210 585,964 -0.18(-3.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.