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:

Adtran Holdings Inc (NQ: ADTN )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 5.470 5.580 5.320 5.330 1,157,276 -0.24(-4.31%)
Mar 15, 2024 5.450 5.610 5.425 5.570 1,918,671 +0.13(+2.39%)
Mar 14, 2024 5.500 5.620 5.350 5.440 954,846 -0.11(-1.98%)
Mar 13, 2024 5.840 5.850 5.540 5.550 963,005 -0.34(-5.77%)
Mar 12, 2024 6.100 6.170 5.870 5.890 578,882 -0.19(-3.13%)
Mar 11, 2024 6.060 6.180 6.040 6.080 463,140 -0.03(-0.49%)
Mar 08, 2024 6.360 6.485 6.100 6.110 549,666 -0.20(-3.17%)
Mar 07, 2024 6.240 6.350 6.165 6.310 629,993 +0.11(+1.77%)
Mar 06, 2024 6.090 6.285 6.000 6.200 491,113 +0.19(+3.16%)
Mar 05, 2024 5.980 6.185 5.755 6.010 817,351 -0.04(-0.66%)
Mar 04, 2024 5.840 6.150 5.750 6.050 1,038,595 +0.24(+4.13%)
Mar 01, 2024 5.630 5.840 5.425 5.810 1,443,208 +0.12(+2.11%)
Feb 29, 2024 6.070 6.090 5.655 5.690 1,947,055 -0.22(-3.72%)
Feb 28, 2024 6.130 6.130 5.900 5.910 1,046,141 -0.33(-5.29%)
Feb 27, 2024 6.130 6.605 5.780 6.240 1,191,972 -0.07(-1.11%)
Feb 26, 2024 6.050 6.330 6.050 6.310 1,002,364 +0.20(+3.27%)
Feb 23, 2024 6.160 6.175 6.050 6.110 711,315 -0.06(-0.97%)
Feb 22, 2024 6.130 6.250 6.060 6.170 613,979 +0.03(+0.49%)
Feb 21, 2024 6.310 6.330 6.010 6.140 660,407 -0.22(-3.46%)
Feb 20, 2024 6.340 6.405 6.240 6.360 553,944 -0.11(-1.70%)
Feb 16, 2024 6.470 6.580 6.455 6.470 530,102 -0.10(-1.52%)
Feb 15, 2024 6.480 6.635 6.390 6.570 749,303 +0.14(+2.18%)
Feb 14, 2024 6.270 6.495 6.195 6.430 558,149 +0.23(+3.71%)
Feb 13, 2024 6.580 6.580 6.140 6.200 745,478 -0.60(-8.82%)
Feb 12, 2024 6.490 6.830 6.420 6.800 977,774 +0.45(+7.09%)
Feb 09, 2024 6.400 6.430 6.110 6.350 1,090,042 -0.05(-0.78%)
Feb 08, 2024 6.400 6.535 6.250 6.400 759,797 +0.02(+0.31%)
Feb 07, 2024 6.590 6.590 6.350 6.380 578,793 -0.18(-2.74%)
Feb 06, 2024 6.560 6.620 6.530 6.560 578,261 -0.01(-0.15%)
Feb 05, 2024 6.600 6.670 6.530 6.570 601,629 -0.13(-1.94%)
Feb 02, 2024 6.590 6.755 6.530 6.700 663,221 +0.00(+0.00%)
Feb 01, 2024 6.260 6.730 6.260 6.700 1,019,399 +0.44(+6.94%)
Jan 31, 2024 6.460 6.560 6.250 6.265 986,274 -0.17(-2.57%)
Jan 30, 2024 7.000 7.065 6.410 6.430 956,157 -0.77(-10.69%)
Jan 29, 2024 6.910 7.210 6.900 7.200 412,796 +0.25(+3.60%)
Jan 26, 2024 7.120 7.180 6.945 6.950 262,179 -0.11(-1.56%)
Jan 25, 2024 7.100 7.120 6.970 7.060 452,249 +0.15(+2.17%)
Jan 24, 2024 7.100 7.120 6.875 6.910 516,686 -0.11(-1.57%)
Jan 23, 2024 7.210 7.220 6.765 7.020 735,272 -0.10(-1.40%)
Jan 22, 2024 7.100 7.210 7.015 7.120 892,105 +0.09(+1.28%)
Jan 19, 2024 7.080 7.080 6.890 7.030 366,971 -0.01(-0.14%)
Jan 18, 2024 7.050 7.110 6.870 7.040 505,480 +0.08(+1.15%)
Jan 17, 2024 7.140 7.170 6.865 6.960 708,502 -0.33(-4.53%)
Jan 16, 2024 7.050 7.320 7.050 7.290 734,385 +0.15(+2.10%)
Jan 12, 2024 7.310 7.425 7.110 7.140 526,694 -0.06(-0.83%)
Jan 11, 2024 7.360 7.405 7.140 7.200 552,028 -0.21(-2.83%)
Jan 10, 2024 7.300 7.410 7.190 7.410 477,201 +0.11(+1.51%)
Jan 09, 2024 7.270 7.355 7.210 7.300 1,051,462 -0.09(-1.22%)
Jan 08, 2024 7.150 7.420 7.110 7.390 467,228 +0.23(+3.21%)
Jan 05, 2024 7.150 7.250 7.090 7.160 656,367 -0.06(-0.83%)
Jan 04, 2024 7.170 7.235 7.030 7.220 600,838 +0.08(+1.12%)
Jan 03, 2024 7.360 7.360 7.090 7.140 668,663 -0.29(-3.90%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.