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 )

5.685 +0.085 (+1.52%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 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 (%)
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%)
Sep 03, 2024 5.560 5.610 5.390 5.390 307,157 -0.19(-3.41%)
Aug 30, 2024 5.730 5.730 5.520 5.580 461,804 -0.15(-2.62%)
Aug 29, 2024 5.430 5.865 5.360 5.730 499,524 +0.34(+6.31%)
Aug 28, 2024 5.330 5.435 5.310 5.390 252,912 +0.04(+0.75%)
Aug 27, 2024 5.480 5.480 5.345 5.350 235,369 -0.16(-2.90%)
Aug 26, 2024 5.530 5.595 5.454 5.510 396,880 -0.08(-1.43%)
Aug 23, 2024 5.360 5.600 5.340 5.590 425,944 +0.30(+5.67%)
Aug 22, 2024 5.390 5.410 5.280 5.290 293,961 -0.15(-2.76%)
Aug 21, 2024 5.410 5.490 5.330 5.440 317,656 +0.02(+0.37%)
Aug 20, 2024 5.430 5.445 5.325 5.420 299,293 -0.01(-0.18%)
Aug 19, 2024 5.370 5.540 5.320 5.430 615,922 +0.11(+2.07%)
Aug 16, 2024 5.160 5.390 5.160 5.320 509,094 +0.17(+3.30%)
Aug 15, 2024 4.940 5.170 4.900 5.150 595,048 +0.40(+8.42%)
Aug 14, 2024 4.860 4.870 4.725 4.750 415,394 -0.12(-2.46%)
Aug 13, 2024 4.720 4.910 4.710 4.870 503,365 +0.16(+3.40%)
Aug 12, 2024 4.830 4.830 4.665 4.710 382,943 -0.07(-1.46%)
Aug 09, 2024 4.890 4.920 4.715 4.780 649,933 -0.12(-2.45%)
Aug 08, 2024 4.770 4.930 4.730 4.900 835,172 +0.20(+4.26%)
Aug 07, 2024 4.730 4.965 4.630 4.700 1,227,338 +0.02(+0.43%)
Aug 06, 2024 5.320 5.485 4.620 4.680 2,329,921 -1.08(-18.75%)
Aug 05, 2024 5.780 5.875 5.610 5.760 807,826 -0.32(-5.26%)
Aug 02, 2024 6.220 6.240 5.920 6.080 776,939 -0.34(-5.30%)
Aug 01, 2024 6.760 6.800 6.320 6.420 615,831 -0.35(-5.17%)
Jul 31, 2024 6.760 6.920 6.585 6.770 931,639 +0.04(+0.59%)
Jul 30, 2024 6.500 6.770 6.450 6.730 891,803 +0.29(+4.50%)
Jul 29, 2024 6.480 6.505 6.320 6.440 552,424 -0.04(-0.62%)
Jul 26, 2024 6.260 6.530 6.130 6.480 884,757 +0.35(+5.71%)
Jul 25, 2024 6.150 6.320 6.095 6.130 701,782 +0.00(+0.00%)
Jul 24, 2024 6.040 6.175 5.970 6.130 487,401 +0.04(+0.66%)
Jul 23, 2024 6.090 6.150 5.990 6.090 544,613 -0.08(-1.30%)
Jul 22, 2024 6.220 6.270 5.925 6.170 675,406 -0.06(-0.96%)
Jul 19, 2024 6.200 6.275 6.075 6.230 490,881 +0.03(+0.48%)
Jul 18, 2024 6.320 6.490 6.195 6.200 963,465 -0.15(-2.36%)
Jul 17, 2024 6.160 6.435 6.090 6.350 900,736 +0.12(+1.93%)
Jul 16, 2024 6.010 6.230 5.975 6.230 1,311,050 +0.33(+5.59%)
Jul 15, 2024 5.810 5.940 5.685 5.900 634,471 +0.12(+2.08%)
Jul 12, 2024 5.550 5.845 5.503 5.780 668,674 +0.28(+5.09%)
Jul 11, 2024 5.290 5.510 5.290 5.500 640,811 +0.26(+4.96%)
Jul 10, 2024 5.230 5.270 5.100 5.240 404,359 +0.04(+0.77%)
Jul 09, 2024 5.190 5.235 5.110 5.200 549,407 -0.03(-0.57%)
Jul 08, 2024 5.260 5.400 5.210 5.230 548,174 +0.04(+0.77%)
Jul 05, 2024 5.170 5.205 5.079 5.190 573,123 +0.07(+1.37%)
Jul 03, 2024 5.130 5.150 5.070 5.120 443,793 -0.01(-0.19%)
Jul 02, 2024 5.120 5.140 5.020 5.130 571,623 +0.01(+0.20%)
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.