Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ADTRAN Holdings, Inc. - Common Stock (NQ:ADTN)

15.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	15.34	15.70	14.94	15.30	3,410,777	+0.33(+2.20%)
Apr 13, 2026	15.00	15.07	14.59	14.97	2,025,947	-0.12(-0.80%)
Apr 10, 2026	15.05	15.25	14.87	15.09	2,438,013	+0.27(+1.82%)
Apr 09, 2026	13.97	14.85	13.80	14.82	3,740,563	+1.09(+7.94%)
Apr 08, 2026	13.53	13.84	13.27	13.73	2,546,878	+0.52(+3.94%)
Apr 07, 2026	12.88	13.25	12.53	13.21	1,556,725	+0.28(+2.17%)
Apr 06, 2026	12.98	13.19	12.89	12.93	1,007,969	+0.05(+0.39%)
Apr 02, 2026	12.31	12.96	12.28	12.88	2,298,388	+0.15(+1.18%)
Apr 01, 2026	12.79	13.05	12.65	12.73	3,108,015	+0.15(+1.19%)
Mar 31, 2026	12.19	12.72	12.11	12.58	2,432,478	+0.39(+3.20%)
Mar 30, 2026	13.00	13.07	12.16	12.19	1,593,532	-0.74(-5.72%)
Mar 27, 2026	12.97	13.10	12.74	12.93	1,823,061	-0.04(-0.31%)
Mar 26, 2026	12.50	13.05	12.44	12.97	3,635,929	+0.33(+2.61%)
Mar 25, 2026	12.70	12.76	12.31	12.64	1,911,375	+0.11(+0.88%)
Mar 24, 2026	11.91	12.73	11.84	12.53	2,380,682	+0.46(+3.81%)
Mar 23, 2026	11.68	12.18	11.46	12.07	1,711,037	+0.61(+5.32%)
Mar 20, 2026	11.95	12.00	11.31	11.46	1,735,317	-0.44(-3.70%)
Mar 19, 2026	11.45	12.29	11.18	11.90	3,511,726	+0.19(+1.62%)
Mar 18, 2026	10.79	11.80	10.76	11.71	2,671,615	+0.92(+8.53%)
Mar 17, 2026	10.30	10.80	10.30	10.79	1,496,352	+0.46(+4.45%)
Mar 16, 2026	10.18	10.33	10.07	10.33	1,392,734	+0.39(+3.92%)
Mar 13, 2026	10.15	10.27	9.880	9.940	873,445	-0.07(-0.70%)
Mar 12, 2026	10.06	10.21	9.950	10.01	668,372	-0.23(-2.25%)
Mar 11, 2026	10.10	10.27	9.980	10.24	842,273	+0.09(+0.89%)
Mar 10, 2026	9.760	10.26	9.653	10.15	1,369,080	+0.53(+5.51%)
Mar 09, 2026	9.370	9.660	9.250	9.620	875,417	+0.03(+0.31%)
Mar 06, 2026	9.750	9.870	9.575	9.590	1,042,132	-0.47(-4.67%)
Mar 05, 2026	10.21	10.39	9.840	10.06	1,440,404	-0.19(-1.85%)
Mar 04, 2026	10.06	10.47	10.06	10.25	1,014,720	+0.37(+3.74%)
Mar 03, 2026	9.710	10.03	9.660	9.880	1,319,646	-0.08(-0.80%)
Mar 02, 2026	9.900	10.13	9.748	9.960	1,155,543	-0.24(-2.35%)
Feb 27, 2026	9.910	10.23	9.800	10.20	2,110,520	+0.29(+2.93%)
Feb 26, 2026	11.00	11.10	9.670	9.910	3,510,878	-0.78(-7.30%)
Feb 25, 2026	10.58	10.95	10.56	10.69	1,636,065	+0.11(+1.04%)
Feb 24, 2026	10.29	10.84	10.19	10.58	2,182,064	+0.36(+3.52%)
Feb 23, 2026	10.07	10.30	9.835	10.22	1,144,422	+0.15(+1.49%)
Feb 20, 2026	9.910	10.35	9.835	10.07	1,012,676	+0.19(+1.92%)
Feb 19, 2026	9.900	9.970	9.770	9.880	1,616,848	-0.08(-0.80%)
Feb 18, 2026	10.15	10.28	9.870	9.960	1,062,257	-0.19(-1.87%)
Feb 17, 2026	9.970	10.28	9.875	10.15	1,260,208	+0.02(+0.20%)
Feb 13, 2026	10.03	10.31	9.835	10.13	1,001,754	+0.19(+1.91%)
Feb 12, 2026	10.38	10.40	9.650	9.940	824,086	-0.44(-4.24%)
Feb 11, 2026	10.56	10.56	10.15	10.38	1,257,623	+0.03(+0.29%)
Feb 10, 2026	10.30	10.59	10.29	10.35	1,146,860	-0.05(-0.48%)
Feb 09, 2026	9.920	10.46	9.660	10.40	1,209,598	+0.54(+5.48%)
Feb 06, 2026	9.580	9.970	9.379	9.860	1,201,994	+0.47(+5.01%)
Feb 05, 2026	9.310	9.570	9.170	9.390	1,144,460	-0.08(-0.84%)
Feb 04, 2026	9.530	9.810	9.160	9.470	1,061,744	-0.03(-0.32%)
Feb 03, 2026	9.500	9.640	9.270	9.500	1,131,850	+0.13(+1.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ADTRAN Holdings, Inc. - Common Stock (NQ:ADTN)

Historical Prices