Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adtran Holdings Inc (NQ: ADTN )

6.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 7.330 7.661 7.250 7.430 921,837 +0.09(+1.23%)
Dec 29, 2023 7.400 7.410 7.235 7.340 517,509 -0.06(-0.81%)
Dec 28, 2023 7.280 7.440 7.280 7.400 539,498 +0.10(+1.37%)
Dec 27, 2023 7.370 7.420 7.210 7.300 597,779 -0.03(-0.41%)
Dec 26, 2023 7.150 7.370 7.130 7.330 389,064 +0.18(+2.52%)
Dec 22, 2023 7.160 7.240 7.060 7.150 447,259 +0.08(+1.13%)
Dec 21, 2023 6.980 7.100 6.875 7.070 750,896 +0.15(+2.17%)
Dec 20, 2023 7.040 7.205 6.910 6.920 830,593 -0.12(-1.70%)
Dec 19, 2023 6.980 7.120 6.950 7.040 1,032,444 +0.12(+1.73%)
Dec 18, 2023 7.160 7.160 6.830 6.920 1,182,221 -0.18(-2.54%)
Dec 15, 2023 7.130 7.330 7.025 7.100 4,134,118 +0.01(+0.14%)
Dec 14, 2023 6.750 7.155 6.710 7.090 1,604,540 +0.54(+8.24%)
Dec 13, 2023 6.200 6.590 6.130 6.550 1,884,655 +0.35(+5.65%)
Dec 12, 2023 6.290 6.290 5.990 6.200 772,303 -0.03(-0.48%)
Dec 11, 2023 6.170 6.330 6.100 6.230 1,417,667 +0.12(+1.96%)
Dec 08, 2023 6.110 6.240 6.030 6.110 1,393,955 -0.02(-0.33%)
Dec 07, 2023 6.140 6.250 6.030 6.130 693,325 +0.05(+0.82%)
Dec 06, 2023 6.130 6.290 6.060 6.080 1,044,474 +0.04(+0.66%)
Dec 05, 2023 6.080 6.230 5.985 6.040 811,435 -0.06(-0.98%)
Dec 04, 2023 5.540 6.170 5.530 6.100 1,677,412 +0.58(+10.51%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.