Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Adtran Holdings Inc (NQ: ADTN )

5.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 29, 2020 10.12 10.47 9.827 10.44 481,075 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,560 -0.22(-2.11%)
May 27, 2020 10.40 10.43 10.03 10.42 357,666 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,135 -0.05(-0.54%)
May 22, 2020 9.974 10.26 9.901 10.26 233,767 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.992 10.02 289,418 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.891 10.08 307,296 +0.09(+0.92%)
May 19, 2020 9.919 10.27 9.847 9.992 336,572 +0.01(+0.09%)
May 18, 2020 9.965 10.03 9.615 9.983 442,763 +0.54(+5.67%)
May 15, 2020 9.383 9.674 9.284 9.447 404,569 +0.10(+1.07%)
May 14, 2020 9.220 9.483 9.056 9.347 316,185 +0.01(+0.10%)
May 13, 2020 9.901 10.10 9.052 9.338 457,461 -0.71(-7.05%)
May 12, 2020 9.874 10.36 9.647 10.05 414,621 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.629 9.692 621,113 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 872,990 -0.24(-2.27%)
May 07, 2020 9.256 10.83 9.256 10.58 1,254,623 +1.25(+13.44%)
May 06, 2020 9.165 9.556 8.993 9.329 451,409 +0.18(+1.99%)
May 05, 2020 9.075 9.447 9.047 9.147 256,030 +0.06(+0.70%)
May 04, 2020 8.902 9.129 8.766 9.084 445,036 +0.02(+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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.