Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Adtran Holdings Inc (NQ: ADTN )

5.500 +0.260 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
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%)
Jul 01, 2024 5.280 5.350 5.100 5.120 1,212,348 -0.14(-2.66%)
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%)
Jun 03, 2024 5.570 5.625 5.365 5.600 696,642 +0.05(+0.90%)
May 31, 2024 5.610 5.660 5.480 5.550 2,494,934 -0.02(-0.36%)
May 30, 2024 5.640 5.640 5.441 5.570 653,025 +0.02(+0.36%)
May 29, 2024 5.540 5.610 5.385 5.550 792,683 -0.11(-1.94%)
May 28, 2024 5.330 5.710 5.250 5.660 865,248 +0.39(+7.40%)
May 24, 2024 5.230 5.305 5.170 5.270 530,832 +0.05(+0.96%)
May 23, 2024 5.320 5.320 5.120 5.220 785,837 -0.11(-2.06%)
May 22, 2024 5.350 5.405 5.295 5.330 565,733 -0.01(-0.19%)
May 21, 2024 5.260 5.345 5.190 5.340 426,673 +0.07(+1.33%)
May 20, 2024 5.250 5.446 5.210 5.270 606,142 +0.00(+0.00%)
May 17, 2024 5.380 5.390 5.145 5.270 737,122 -0.10(-1.86%)
May 16, 2024 5.400 5.510 5.315 5.370 586,083 -0.01(-0.19%)
May 15, 2024 5.850 5.865 5.340 5.380 1,182,535 -0.45(-7.72%)
May 14, 2024 5.590 5.850 5.590 5.830 709,394 +0.29(+5.23%)
May 13, 2024 5.520 5.660 5.495 5.540 903,205 +0.08(+1.47%)
May 10, 2024 5.410 5.495 5.260 5.460 715,284 +0.09(+1.68%)
May 09, 2024 5.450 5.490 5.335 5.370 754,408 -0.10(-1.83%)
May 08, 2024 5.400 5.710 5.380 5.470 1,096,298 +0.08(+1.48%)
May 07, 2024 5.090 5.730 4.760 5.390 2,913,452 +0.68(+14.44%)
May 06, 2024 4.710 4.805 4.670 4.710 733,395 -0.03(-0.63%)
May 03, 2024 4.680 4.930 4.645 4.740 514,432 +0.12(+2.60%)
May 02, 2024 4.540 4.620 4.540 4.620 482,860 +0.09(+1.99%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.