ADTRAN

ADTN
🏛️ usa →
9.09
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.80 11.96 11.70 11.78 18.9K
09:32 11.78 11.78 11.75 11.75 2.3K
09:33 11.75 11.75 11.75 11.75 0.0K
09:34 11.75 11.75 11.75 11.75 0.0K
09:35 11.75 11.75 11.75 11.75 0.5K
09:36 11.75 11.75 11.71 11.71 0.5K
09:37 11.71 11.78 11.71 11.78 0.5K
09:38 11.78 11.78 11.71 11.71 7.2K
09:39 11.71 11.71 11.67 11.67 0.6K
09:40 11.65 11.65 11.65 11.65 0.7K
09:41 11.65 11.70 11.65 11.70 2.1K
09:42 11.70 11.73 11.70 11.73 1.1K
09:43 11.69 11.69 11.64 11.64 3.7K
09:44 11.64 11.66 11.64 11.66 1.0K
09:45 11.66 11.66 11.66 11.66 0.0K
09:46 11.65 11.78 11.65 11.73 6.8K
09:47 11.73 11.78 11.73 11.78 0.3K
09:48 11.79 11.79 11.76 11.78 1.3K
09:49 11.77 11.78 11.77 11.78 1.6K
09:50 11.78 11.80 11.77 11.77 2.2K
09:51 11.77 11.78 11.77 11.78 1.1K
09:52 11.78 11.78 11.78 11.78 0.4K
09:53 11.78 11.78 11.78 11.78 0.3K
09:54 11.78 11.78 11.78 11.78 0.3K
09:55 11.77 11.77 11.77 11.77 0.2K
09:56 11.77 11.78 11.77 11.78 0.5K
09:57 11.77 11.77 11.77 11.77 0.6K
09:58 11.77 11.77 11.77 11.77 0.5K
09:59 11.77 11.79 11.77 11.79 1.7K
10:00 11.80 11.82 11.80 11.82 2.6K
10:01 11.82 11.87 11.82 11.87 3.8K
10:02 11.87 11.89 11.85 11.89 3.6K
10:03 11.89 11.89 11.89 11.89 0.2K
10:04 11.89 11.89 11.89 11.89 0.2K
10:05 11.91 11.91 11.91 11.91 0.2K
10:06 11.91 11.93 11.91 11.93 1.3K
10:07 11.93 11.94 11.93 11.93 0.7K
10:08 11.93 11.93 11.92 11.92 4.4K
10:09 11.93 11.93 11.93 11.93 0.5K
10:10 11.93 11.93 11.90 11.90 0.7K
10:11 11.90 11.93 11.90 11.93 0.5K
10:12 11.90 11.93 11.90 11.93 3.1K
10:13 11.93 11.93 11.93 11.93 0.2K
10:14 11.93 11.98 11.93 11.98 3.4K
10:15 11.98 11.98 11.96 11.96 1.0K
10:16 11.96 11.96 11.92 11.92 2.5K
10:17 11.95 11.95 11.95 11.95 1.8K
10:18 11.95 11.95 11.95 11.95 3.8K
10:19 11.95 11.95 11.93 11.93 1.3K
10:20 11.95 11.95 11.94 11.94 2.2K
10:21 11.93 11.94 11.90 11.90 2.0K
10:22 11.90 11.90 11.90 11.90 0.3K
10:23 11.93 11.93 11.92 11.92 0.9K
10:24 11.94 11.98 11.94 11.98 12.0K
10:25 11.99 11.99 11.98 11.99 0.7K
10:26 11.97 11.97 11.97 11.97 1.0K
10:27 11.98 11.98 11.97 11.97 3.0K
10:28 11.95 11.95 11.95 11.95 4.6K
10:29 11.95 11.97 11.95 11.97 0.4K
10:30 11.97 11.97 11.95 11.95 2.2K
10:31 11.94 11.95 11.93 11.94 1.0K
10:32 11.94 11.94 11.92 11.92 2.5K
10:33 11.91 11.94 11.90 11.94 5.6K
10:34 11.94 11.94 11.94 11.94 0.0K
10:35 11.94 11.94 11.94 11.94 0.2K
10:36 11.94 11.94 11.94 11.94 0.4K
10:37 11.94 11.95 11.94 11.95 0.9K
10:38 11.95 11.97 11.95 11.97 2.8K
10:39 11.97 11.97 11.97 11.97 0.2K
10:40 11.95 11.97 11.95 11.96 0.8K
10:41 11.98 11.98 11.98 11.98 0.2K
10:42 11.97 11.97 11.90 11.93 11.4K
10:43 11.98 11.98 11.98 11.98 0.3K
10:44 11.98 11.98 11.98 11.98 0.1K
10:45 11.98 11.98 11.98 11.98 0.2K
10:46 11.98 11.98 11.91 11.91 8.1K
10:47 11.91 11.91 11.90 11.90 0.8K
10:48 11.92 11.92 11.92 11.92 2.4K
10:49 11.92 11.92 11.90 11.90 0.3K
10:50 11.90 11.90 11.89 11.89 0.2K
10:51 11.92 11.97 11.92 11.97 4.3K
10:52 11.97 11.97 11.97 11.97 0.4K
10:53 11.97 11.97 11.97 11.97 0.2K
10:54 11.98 12.05 11.98 12.05 45.1K
10:55 12.06 12.07 12.04 12.06 3.1K
10:56 12.06 12.09 12.06 12.07 11.0K
10:57 12.07 12.07 12.00 12.00 1.7K
10:58 12.00 12.00 12.00 12.00 0.0K
10:59 12.00 12.01 12.00 12.00 1.3K
11:00 12.01 12.02 12.01 12.02 1.0K
11:01 12.02 12.02 12.01 12.01 2.4K
11:02 12.00 12.01 12.00 12.01 3.6K
11:03 12.01 12.01 12.01 12.01 0.5K
11:04 12.01 12.01 11.93 11.94 8.8K
11:05 11.94 11.95 11.93 11.94 7.5K
11:06 11.94 11.94 11.94 11.94 0.1K
11:07 11.95 11.96 11.95 11.95 0.9K
11:08 11.96 11.96 11.96 11.96 1.8K
11:09 11.96 11.96 11.96 11.96 0.1K
11:10 11.95 11.96 11.95 11.95 0.9K
11:11 11.92 11.92 11.92 11.92 1.7K
11:12 11.93 11.93 11.93 11.93 1.6K
11:13 11.93 11.95 11.93 11.95 1.8K
11:14 11.97 11.97 11.97 11.97 0.4K
11:15 11.97 11.97 11.96 11.96 1.0K
11:16 11.96 11.96 11.96 11.96 0.0K
11:17 11.96 11.96 11.96 11.96 0.3K
11:18 11.96 11.96 11.94 11.95 1.3K
11:19 11.94 11.97 11.94 11.97 4.2K
11:20 11.97 11.97 11.97 11.97 0.3K
11:21 11.97 11.98 11.94 11.96 2.6K
11:22 11.96 11.96 11.96 11.96 0.1K
11:23 11.96 11.96 11.95 11.95 1.4K
11:24 11.95 11.95 11.95 11.95 0.3K
11:25 11.95 11.95 11.92 11.92 0.6K
11:26 11.92 11.95 11.92 11.95 1.6K
11:27 11.94 12.03 11.94 12.01 80.6K
11:28 12.01 12.01 12.01 12.01 0.2K
11:29 12.01 12.01 12.01 12.01 0.2K
11:30 12.04 12.04 11.97 12.03 10.2K
11:31 12.03 12.03 11.95 11.96 2.1K
11:32 11.96 11.96 11.95 11.96 1.5K
11:33 11.96 11.98 11.96 11.98 3.0K
11:34 11.98 11.98 11.98 11.98 0.0K
11:35 11.98 11.98 11.98 11.98 0.2K
11:36 12.01 12.01 12.01 12.01 20.6K
11:37 11.97 11.97 11.96 11.96 1.6K
11:38 11.96 11.96 11.96 11.96 0.6K
11:39 11.95 11.96 11.95 11.96 0.3K
11:40 11.96 11.96 11.93 11.95 1.1K
11:41 11.95 11.96 11.95 11.96 2.3K
11:42 11.95 11.95 11.94 11.94 5.2K
11:43 11.94 11.94 11.94 11.94 0.2K
11:44 11.94 11.94 11.93 11.93 0.3K
11:45 11.92 11.92 11.90 11.90 7.6K
11:46 11.90 11.92 11.90 11.92 0.6K
11:47 11.92 11.92 11.92 11.92 3.3K
11:48 11.92 11.92 11.90 11.90 1.8K
11:49 11.90 11.93 11.90 11.92 14.8K
11:50 11.92 11.92 11.92 11.92 1.0K
11:51 11.92 11.92 11.92 11.92 0.1K
11:52 11.92 11.92 11.92 11.92 0.3K
11:53 11.93 11.93 11.93 11.93 0.2K
11:54 11.93 11.93 11.93 11.93 0.1K
11:55 11.93 11.93 11.93 11.93 0.0K
11:56 11.93 11.93 11.92 11.93 0.9K
11:57 11.92 11.92 11.92 11.92 0.9K
11:58 11.92 11.92 11.92 11.92 0.0K
11:59 11.92 11.92 11.92 11.92 0.1K
12:00 11.92 11.92 11.92 11.92 0.3K
12:01 11.92 11.96 11.92 11.96 5.3K
12:02 11.96 11.96 11.96 11.96 0.0K
12:03 11.96 11.96 11.96 11.96 0.0K
12:04 11.97 11.97 11.97 11.97 0.4K
12:05 11.97 11.97 11.97 11.97 0.3K
12:06 11.97 11.97 11.97 11.97 0.1K
12:07 11.96 11.96 11.95 11.95 0.6K
12:08 11.95 11.95 11.94 11.94 1.5K
12:09 11.94 11.94 11.94 11.94 0.5K
12:10 11.94 11.94 11.92 11.92 0.9K
12:11 11.92 11.92 11.92 11.92 0.0K
12:12 11.92 11.93 11.92 11.93 1.3K
12:13 11.93 11.93 11.91 11.91 2.9K
12:14 11.91 11.91 11.85 11.85 2.9K
12:15 11.82 11.82 11.82 11.82 0.2K
12:16 11.82 11.82 11.82 11.82 0.2K
12:17 11.82 11.83 11.82 11.82 1.3K
12:18 11.82 11.83 11.82 11.83 1.3K
12:19 11.83 11.83 11.83 11.83 0.0K
12:20 11.83 11.83 11.83 11.83 0.2K
12:21 11.83 11.83 11.83 11.83 0.1K
12:22 11.83 11.84 11.83 11.84 2.9K
12:23 11.82 11.85 11.82 11.85 2.7K
12:24 11.85 11.85 11.83 11.83 0.3K
12:25 11.83 11.84 11.83 11.83 0.2K
12:26 11.83 11.83 11.83 11.83 0.2K
12:27 11.81 11.81 11.81 11.81 1.0K
12:28 11.85 11.85 11.85 11.85 5.5K
12:29 11.85 11.85 11.85 11.85 0.2K
12:30 11.85 11.90 11.85 11.90 2.1K
12:31 11.90 11.90 11.88 11.88 0.3K
12:32 11.88 11.88 11.88 11.88 0.2K
12:33 11.91 11.91 11.90 11.90 0.6K
12:34 11.90 11.90 11.90 11.90 0.5K
12:35 11.90 11.90 11.90 11.90 0.2K
12:36 11.90 11.90 11.90 11.90 0.9K
12:37 11.90 11.91 11.90 11.91 1.7K
12:38 11.91 11.91 11.91 11.91 0.6K
12:39 11.91 11.93 11.91 11.93 0.3K
12:40 11.93 11.93 11.89 11.91 3.4K
12:41 11.89 11.89 11.89 11.89 0.1K
12:42 11.89 11.93 11.89 11.93 3.3K
12:43 11.89 11.91 11.89 11.91 0.3K
12:44 11.91 11.91 11.89 11.89 0.1K
12:45 11.92 11.93 11.92 11.93 3.4K
12:46 11.93 11.93 11.93 11.93 0.6K
12:47 11.93 11.93 11.93 11.93 0.4K
12:48 11.92 11.92 11.90 11.90 2.6K
12:49 11.90 11.90 11.90 11.90 0.3K
12:50 11.86 11.86 11.86 11.86 1.6K
12:51 11.86 11.87 11.86 11.87 0.7K
12:52 11.87 11.87 11.87 11.87 0.2K
12:53 11.87 11.87 11.87 11.87 1.4K
12:54 11.87 11.88 11.87 11.88 1.5K
12:55 11.88 11.88 11.88 11.88 1.1K
12:56 11.88 11.89 11.88 11.89 0.1K
12:57 11.89 11.89 11.89 11.89 0.1K
12:58 11.88 11.88 11.88 11.88 0.3K
12:59 11.88 11.88 11.87 11.87 0.6K
13:00 11.87 11.87 11.83 11.83 2.7K
13:01 11.83 11.83 11.83 11.83 1.8K
13:02 11.83 11.83 11.82 11.82 0.7K
13:03 11.82 11.82 11.81 11.81 1.2K
13:04 11.81 11.82 11.80 11.80 0.4K
13:05 11.80 11.82 11.80 11.82 0.2K
13:06 11.82 11.82 11.80 11.82 6.6K
13:07 11.82 11.82 11.78 11.78 1.3K
13:08 11.78 11.79 11.78 11.79 0.4K
13:09 11.79 11.81 11.79 11.81 1.5K
13:10 11.81 11.81 11.81 11.81 0.1K
13:11 11.81 11.82 11.81 11.82 0.2K
13:12 11.82 11.82 11.82 11.82 0.1K
13:13 11.82 11.82 11.82 11.82 0.3K
13:14 11.82 11.82 11.77 11.77 1.8K
13:15 11.77 11.77 11.77 11.77 0.6K
13:16 11.77 11.78 11.76 11.77 3.5K
13:17 11.76 11.76 11.76 11.76 0.4K
13:18 11.76 11.78 11.76 11.76 0.4K
13:19 11.76 11.78 11.76 11.77 1.9K
13:20 11.77 11.77 11.77 11.77 0.2K
13:21 11.77 11.77 11.77 11.77 0.2K
13:22 11.78 11.78 11.78 11.78 0.3K
13:23 11.78 11.78 11.78 11.78 0.3K
13:24 11.78 11.78 11.78 11.78 0.0K
13:25 11.78 11.78 11.78 11.78 0.9K
13:26 11.78 11.78 11.78 11.78 0.6K
13:27 11.78 11.78 11.78 11.78 0.5K
13:28 11.78 11.78 11.78 11.78 0.2K
13:29 11.77 11.77 11.76 11.77 9.6K
13:30 11.77 11.77 11.77 11.77 0.7K
13:31 11.77 11.77 11.77 11.77 0.8K
13:32 11.77 11.77 11.76 11.76 0.3K
13:33 11.77 11.77 11.77 11.77 0.4K
13:34 11.77 11.77 11.77 11.77 0.3K
13:35 11.77 11.77 11.77 11.77 0.0K
13:36 11.76 11.77 11.76 11.77 0.9K
13:37 11.77 11.79 11.77 11.79 3.3K
13:38 11.79 11.80 11.79 11.80 0.3K
13:39 11.80 11.80 11.80 11.80 1.4K
13:40 11.80 11.80 11.80 11.80 0.2K
13:41 11.80 11.80 11.80 11.80 0.1K
13:42 11.80 11.82 11.80 11.82 1.5K
13:43 11.82 11.82 11.82 11.82 0.0K
13:44 11.82 11.83 11.82 11.83 0.4K
13:45 11.84 11.84 11.83 11.83 0.2K
13:46 11.83 11.83 11.83 11.83 0.1K
13:47 11.83 11.83 11.83 11.83 0.3K
13:48 11.83 11.83 11.83 11.83 0.2K
13:49 11.83 11.83 11.83 11.83 0.7K
13:50 11.83 11.83 11.83 11.83 0.3K
13:51 11.83 11.83 11.83 11.83 1.8K
13:52 11.83 11.83 11.83 11.83 0.3K
13:53 11.81 11.83 11.81 11.83 0.6K
13:54 11.83 11.83 11.81 11.81 0.4K
13:55 11.81 11.81 11.81 11.81 0.2K
13:56 11.81 11.83 11.81 11.83 0.3K
13:57 11.83 11.83 11.81 11.83 0.6K
13:58 11.83 11.83 11.81 11.81 0.9K
13:59 11.81 11.83 11.81 11.83 0.2K
14:00 11.83 11.83 11.81 11.83 0.5K
14:01 11.83 11.84 11.83 11.84 0.9K
14:02 11.84 11.84 11.82 11.82 1.7K
14:03 11.82 11.86 11.82 11.86 2.9K
14:04 11.86 11.87 11.85 11.85 1.1K
14:05 11.85 11.86 11.85 11.86 4.3K
14:06 11.86 11.86 11.86 11.86 0.5K
14:07 11.86 11.86 11.86 11.86 0.2K
14:08 11.86 11.87 11.86 11.86 1.9K
14:09 11.86 11.86 11.86 11.86 0.1K
14:10 11.86 11.86 11.84 11.86 0.9K
14:11 11.86 11.86 11.85 11.85 0.3K
14:12 11.85 11.85 11.85 11.85 0.0K
14:13 11.85 11.86 11.85 11.86 0.7K
14:14 11.86 11.87 11.86 11.86 5.5K
14:15 11.86 11.86 11.86 11.86 0.1K
14:16 11.84 11.84 11.84 11.84 1.6K
14:17 11.84 11.84 11.84 11.84 0.4K
14:18 11.84 11.88 11.84 11.88 7.8K
14:19 11.88 11.88 11.88 11.88 0.3K
14:20 11.86 11.86 11.85 11.85 1.9K
14:21 11.85 11.87 11.85 11.87 7.1K
14:22 11.87 11.88 11.87 11.88 1.3K
14:23 11.87 11.87 11.87 11.87 2.1K
14:24 11.87 11.87 11.87 11.87 0.1K
14:25 11.87 11.89 11.85 11.85 8.9K
14:26 11.85 11.85 11.85 11.85 0.4K
14:27 11.85 11.85 11.84 11.84 0.6K
14:28 11.84 11.84 11.83 11.83 0.6K
14:29 11.83 11.85 11.83 11.85 0.3K
14:30 11.85 11.85 11.84 11.84 1.1K
14:31 11.84 11.84 11.81 11.81 4.0K
14:32 11.81 11.81 11.81 11.81 0.0K
14:33 11.81 11.82 11.81 11.82 0.6K
14:34 11.81 11.81 11.80 11.80 2.1K
14:35 11.80 11.80 11.80 11.80 1.1K
14:36 11.80 11.80 11.80 11.80 0.3K
14:37 11.80 11.82 11.80 11.82 1.7K
14:38 11.82 11.82 11.81 11.82 0.6K
14:39 11.82 11.82 11.82 11.82 1.3K
14:40 11.82 11.83 11.82 11.82 1.1K
14:41 11.81 11.81 11.81 11.81 0.4K
14:42 11.81 11.81 11.81 11.81 0.1K
14:43 11.81 11.81 11.81 11.81 0.3K
14:44 11.81 11.81 11.81 11.81 0.1K
14:45 11.81 11.81 11.80 11.80 0.8K
14:46 11.80 11.80 11.80 11.80 0.3K
14:47 11.80 11.80 11.80 11.80 0.0K
14:48 11.80 11.82 11.80 11.82 0.7K
14:49 11.81 11.81 11.81 11.81 0.1K
14:50 11.81 11.81 11.81 11.81 0.1K
14:51 11.81 11.82 11.81 11.82 0.3K
14:52 11.82 11.82 11.81 11.81 0.8K
14:53 11.81 11.81 11.81 11.81 0.2K
14:54 11.81 11.81 11.80 11.80 2.8K
14:55 11.79 11.79 11.78 11.78 0.2K
14:56 11.78 11.78 11.78 11.78 0.2K
14:57 11.78 11.78 11.78 11.78 0.1K
14:58 11.78 11.78 11.78 11.78 1.3K
14:59 11.78 11.79 11.78 11.79 0.2K
15:00 11.79 11.79 11.79 11.79 0.4K
15:01 11.79 11.79 11.78 11.78 0.8K
15:02 11.78 11.79 11.78 11.79 0.7K
15:03 11.79 11.79 11.79 11.79 0.5K
15:04 11.79 11.79 11.76 11.76 1.8K
15:05 11.76 11.77 11.76 11.77 0.7K
15:06 11.77 11.77 11.76 11.77 0.3K
15:07 11.76 11.76 11.72 11.72 6.7K
15:08 11.72 11.72 11.72 11.72 2.4K
15:09 11.72 11.72 11.70 11.70 5.6K
15:10 11.71 11.71 11.70 11.70 3.0K
15:11 11.70 11.70 11.70 11.70 0.3K
15:12 11.69 11.69 11.68 11.68 0.5K
15:13 11.68 11.69 11.68 11.69 0.4K
15:14 11.69 11.69 11.69 11.69 0.5K
15:15 11.69 11.69 11.68 11.68 0.7K
15:16 11.68 11.69 11.68 11.69 2.1K
15:17 11.69 11.69 11.69 11.69 0.1K
15:18 11.69 11.69 11.67 11.67 1.4K
15:19 11.67 11.68 11.67 11.68 2.0K
15:20 11.68 11.68 11.67 11.67 0.8K
15:21 11.68 11.68 11.67 11.67 2.0K
15:22 11.67 11.67 11.66 11.66 1.0K
15:23 11.66 11.66 11.66 11.66 0.2K
15:24 11.66 11.66 11.63 11.63 1.1K
15:25 11.64 11.64 11.64 11.64 3.1K
15:26 11.64 11.65 11.63 11.64 2.7K
15:27 11.65 11.65 11.64 11.64 1.4K
15:28 11.64 11.65 11.63 11.63 6.7K
15:29 11.63 11.63 11.61 11.62 7.0K
15:30 11.62 11.64 11.62 11.64 3.2K
15:31 11.64 11.64 11.64 11.64 0.9K
15:32 11.64 11.64 11.64 11.64 0.9K
15:33 11.64 11.64 11.64 11.64 3.6K
15:34 11.64 11.64 11.64 11.64 1.0K
15:35 11.64 11.65 11.64 11.65 3.5K
15:36 11.65 11.66 11.65 11.66 2.9K
15:37 11.66 11.66 11.65 11.66 3.8K
15:38 11.66 11.70 11.66 11.70 9.4K
15:39 11.70 11.70 11.68 11.68 7.2K
15:40 11.66 11.66 11.65 11.65 1.5K
15:41 11.64 11.64 11.62 11.62 5.9K
15:42 11.62 11.62 11.59 11.59 8.4K
15:43 11.59 11.60 11.59 11.60 6.5K
15:44 11.60 11.61 11.57 11.57 14.5K
15:45 11.59 11.59 11.58 11.58 5.3K
15:46 11.58 11.58 11.57 11.57 1.5K
15:47 11.57 11.57 11.57 11.57 0.3K
15:48 11.57 11.58 11.56 11.58 11.2K
15:49 11.58 11.59 11.58 11.58 3.4K
15:50 11.58 11.58 11.58 11.58 4.3K
15:51 11.58 11.58 11.58 11.58 0.9K
15:52 11.58 11.59 11.58 11.58 2.9K
15:53 11.58 11.59 11.58 11.59 4.9K
15:54 11.59 11.60 11.59 11.60 7.4K
15:55 11.60 11.63 11.60 11.62 11.8K
15:56 11.62 11.64 11.62 11.64 9.5K
15:57 11.64 11.67 11.64 11.66 10.9K
15:58 11.66 11.66 11.65 11.66 5.3K
15:59 11.65 11.66 11.64 11.65 9.1K
16:00 11.65 11.67 11.46 11.65 183.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available