ADTRAN

ADTN
🏛️ usa →
8.85
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.29 12.29 10.98 12.06 195.7K
09:32 12.06 12.34 11.96 12.07 60.8K
09:33 12.18 12.31 12.04 12.04 29.4K
09:34 12.14 12.19 12.11 12.19 33.9K
09:35 12.14 12.14 11.98 12.00 40.9K
09:36 12.00 12.12 12.00 12.05 21.9K
09:37 12.05 12.05 11.87 11.88 45.1K
09:38 11.88 11.88 11.72 11.72 7.4K
09:39 11.70 11.70 11.58 11.58 19.2K
09:40 11.58 11.60 11.54 11.54 16.5K
09:41 11.51 11.51 11.41 11.44 7.4K
09:42 11.46 11.51 11.40 11.41 2.7K
09:43 11.41 11.44 11.41 11.43 5.7K
09:44 11.43 11.43 11.35 11.35 8.2K
09:45 11.35 11.40 11.35 11.35 7.5K
09:46 11.23 11.34 11.23 11.34 28.0K
09:47 11.30 11.30 11.25 11.26 24.1K
09:48 11.24 11.24 11.20 11.20 17.2K
09:49 11.24 11.28 11.24 11.28 9.4K
09:50 11.28 11.28 11.26 11.26 3.7K
09:51 11.26 11.29 11.26 11.29 4.7K
09:52 11.26 11.26 11.11 11.11 14.6K
09:53 11.16 11.19 10.93 10.93 36.8K
09:54 10.99 11.05 10.99 11.05 10.3K
09:55 10.99 10.99 10.95 10.99 9.9K
09:56 10.95 10.97 10.95 10.97 11.0K
09:57 10.95 10.98 10.94 10.94 6.5K
09:58 10.89 10.92 10.87 10.92 56.9K
09:59 10.89 10.89 10.87 10.88 7.7K
10:00 10.91 10.93 10.90 10.92 3.6K
10:01 10.90 10.90 10.76 10.76 5.4K
10:02 10.73 10.73 10.73 10.73 1.3K
10:03 10.72 10.75 10.65 10.65 11.6K
10:04 10.73 10.73 10.61 10.73 35.9K
10:05 10.74 10.76 10.74 10.76 2.9K
10:06 10.80 10.81 10.80 10.81 2.8K
10:07 10.84 10.85 10.78 10.78 13.6K
10:08 10.78 10.78 10.72 10.72 5.4K
10:09 10.73 10.79 10.73 10.76 25.9K
10:10 10.76 10.76 10.74 10.74 3.9K
10:11 10.79 10.79 10.79 10.79 3.1K
10:12 10.89 10.95 10.88 10.95 5.9K
10:13 10.94 10.96 10.93 10.96 4.9K
10:14 10.98 11.07 10.97 11.07 15.4K
10:15 11.07 11.07 11.06 11.06 2.9K
10:16 11.07 11.07 11.03 11.04 12.9K
10:17 11.05 11.10 11.04 11.09 4.8K
10:18 11.09 11.09 11.07 11.07 0.6K
10:19 11.03 11.05 11.03 11.05 3.3K
10:20 11.08 11.09 11.08 11.09 4.6K
10:21 11.07 11.07 10.99 10.99 5.6K
10:22 10.98 10.98 10.96 10.98 1.4K
10:23 10.98 11.08 10.98 11.08 3.1K
10:24 11.08 11.08 11.08 11.08 0.0K
10:25 11.08 11.08 11.05 11.07 2.7K
10:26 11.05 11.05 11.03 11.03 2.3K
10:27 11.03 11.03 11.02 11.02 1.0K
10:28 11.02 11.06 11.02 11.06 4.5K
10:29 11.06 11.10 11.06 11.09 7.0K
10:30 11.11 11.12 11.11 11.12 1.7K
10:31 11.14 11.14 11.13 11.13 1.1K
10:32 11.14 11.19 11.13 11.19 3.0K
10:33 11.19 11.19 11.16 11.16 4.1K
10:34 11.10 11.10 11.07 11.07 5.6K
10:35 11.07 11.10 11.07 11.10 5.1K
10:36 11.10 11.11 11.10 11.10 4.2K
10:37 11.10 11.11 11.10 11.11 1.2K
10:38 11.11 11.11 11.11 11.11 0.1K
10:39 11.11 11.17 11.11 11.17 1.6K
10:40 11.17 11.17 11.15 11.15 1.2K
10:41 11.15 11.15 11.14 11.14 1.1K
10:42 11.14 11.17 11.14 11.17 0.4K
10:43 11.17 11.17 11.17 11.17 0.8K
10:44 11.14 11.15 11.14 11.14 2.9K
10:45 11.14 11.15 11.10 11.10 5.6K
10:46 11.10 11.14 11.10 11.14 3.2K
10:47 11.15 11.15 11.09 11.09 2.3K
10:48 11.10 11.13 11.10 11.12 2.0K
10:49 11.10 11.10 11.10 11.10 1.1K
10:50 11.10 11.15 11.10 11.15 1.7K
10:51 11.11 11.15 11.11 11.15 0.7K
10:52 11.15 11.17 11.13 11.13 2.4K
10:53 11.13 11.17 11.13 11.15 1.0K
10:54 11.15 11.15 11.15 11.15 3.5K
10:55 11.21 11.23 11.21 11.23 10.6K
10:56 11.23 11.25 11.23 11.25 0.8K
10:57 11.25 11.25 11.22 11.24 3.1K
10:58 11.21 11.21 11.19 11.19 13.0K
10:59 11.17 11.17 11.15 11.16 3.0K
11:00 11.16 11.16 11.00 11.00 10.5K
11:01 11.03 11.08 11.03 11.05 7.9K
11:02 11.06 11.06 11.06 11.06 1.2K
11:03 11.09 11.09 11.09 11.09 1.1K
11:04 11.09 11.10 11.06 11.06 3.3K
11:05 11.04 11.04 11.04 11.04 1.0K
11:06 11.11 11.12 11.11 11.12 2.2K
11:07 11.12 11.17 11.12 11.17 0.3K
11:08 11.17 11.17 11.09 11.09 2.9K
11:09 11.10 11.10 11.10 11.10 0.7K
11:10 11.08 11.08 11.08 11.08 0.5K
11:11 11.08 11.10 11.08 11.09 2.0K
11:12 11.09 11.10 11.09 11.10 0.2K
11:13 11.10 11.10 11.10 11.10 0.2K
11:14 11.10 11.11 11.10 11.11 1.0K
11:15 11.11 11.11 11.06 11.06 3.5K
11:16 11.06 11.08 11.06 11.08 1.5K
11:17 11.08 11.08 11.06 11.06 1.9K
11:18 11.08 11.09 11.06 11.06 3.3K
11:19 11.08 11.08 11.08 11.08 2.9K
11:20 11.08 11.08 11.08 11.08 0.2K
11:21 11.07 11.07 11.06 11.07 3.8K
11:22 11.07 11.07 11.06 11.06 0.4K
11:23 11.06 11.07 11.05 11.05 3.7K
11:24 11.05 11.05 11.03 11.05 0.6K
11:25 11.07 11.07 11.05 11.05 0.9K
11:26 11.05 11.05 11.05 11.05 1.0K
11:27 11.05 11.05 11.03 11.03 1.4K
11:28 11.03 11.03 11.02 11.02 0.2K
11:29 10.96 10.96 10.96 10.96 12.8K
11:30 10.96 10.96 10.96 10.96 1.1K
11:31 10.98 10.99 10.98 10.98 1.4K
11:32 10.98 10.98 10.97 10.97 1.0K
11:33 10.97 10.97 10.97 10.97 0.1K
11:34 10.96 10.96 10.94 10.94 2.1K
11:35 10.94 10.94 10.93 10.93 0.5K
11:36 10.96 10.98 10.96 10.98 2.3K
11:37 10.98 10.98 10.93 10.93 1.8K
11:38 10.92 10.92 10.92 10.92 0.8K
11:39 10.92 10.93 10.92 10.92 1.1K
11:40 10.92 10.96 10.91 10.96 2.7K
11:41 10.98 10.99 10.98 10.99 1.9K
11:42 10.99 11.00 10.99 11.00 3.2K
11:43 11.00 11.00 10.95 10.95 4.7K
11:44 10.95 10.95 10.93 10.93 0.3K
11:45 10.93 10.93 10.93 10.93 0.7K
11:46 10.93 10.93 10.93 10.93 0.8K
11:47 10.93 10.94 10.93 10.94 2.9K
11:48 10.93 10.93 10.93 10.93 2.3K
11:49 10.95 10.95 10.94 10.94 0.5K
11:50 10.94 10.97 10.94 10.97 1.8K
11:51 10.95 10.95 10.93 10.93 2.6K
11:52 10.93 10.93 10.93 10.93 0.3K
11:53 10.93 10.93 10.93 10.93 0.2K
11:54 10.92 10.92 10.90 10.90 1.9K
11:55 10.90 10.90 10.88 10.88 1.1K
11:56 10.88 10.88 10.88 10.88 0.2K
11:57 10.88 10.88 10.88 10.88 1.1K
11:58 10.91 10.91 10.86 10.86 8.3K
11:59 10.87 10.89 10.87 10.89 1.0K
12:00 10.89 10.89 10.89 10.89 0.0K
12:01 10.89 10.89 10.89 10.89 0.4K
12:02 10.89 10.94 10.89 10.93 1.6K
12:03 10.93 10.93 10.93 10.93 0.4K
12:04 10.93 10.93 10.86 10.86 3.1K
12:05 10.86 10.86 10.86 10.86 1.5K
12:06 10.86 10.86 10.86 10.86 0.4K
12:07 10.86 10.86 10.84 10.84 1.1K
12:08 10.83 10.83 10.82 10.82 0.6K
12:09 10.82 10.83 10.81 10.81 2.2K
12:10 10.81 10.81 10.81 10.81 0.1K
12:11 10.81 10.81 10.81 10.81 0.2K
12:12 10.81 10.81 10.81 10.81 0.3K
12:13 10.81 10.81 10.78 10.78 1.9K
12:14 10.78 10.78 10.78 10.78 0.5K
12:15 10.77 10.78 10.77 10.78 1.8K
12:16 10.78 10.79 10.76 10.76 2.9K
12:17 10.76 10.76 10.70 10.70 2.9K
12:18 10.70 10.70 10.70 10.70 0.5K
12:19 10.70 10.70 10.64 10.66 9.9K
12:20 10.66 10.69 10.65 10.65 1.2K
12:21 10.66 10.66 10.65 10.66 4.0K
12:22 10.65 10.68 10.65 10.68 3.1K
12:23 10.69 10.69 10.69 10.69 2.3K
12:24 10.67 10.68 10.67 10.68 2.9K
12:25 10.68 10.68 10.66 10.66 0.5K
12:26 10.66 10.66 10.66 10.66 0.4K
12:27 10.66 10.73 10.66 10.73 4.2K
12:28 10.73 10.79 10.73 10.79 4.5K
12:29 10.81 10.86 10.81 10.81 14.7K
12:30 10.81 10.85 10.81 10.85 2.9K
12:31 10.88 10.89 10.88 10.88 1.9K
12:32 10.88 10.88 10.86 10.86 1.5K
12:33 10.86 10.86 10.84 10.84 2.9K
12:34 10.84 10.84 10.84 10.84 0.4K
12:35 10.84 10.84 10.84 10.84 0.2K
12:36 10.84 10.84 10.84 10.84 0.4K
12:37 10.84 10.84 10.84 10.84 0.1K
12:38 10.84 10.84 10.83 10.84 0.5K
12:39 10.81 10.81 10.79 10.80 3.8K
12:40 10.80 10.80 10.79 10.79 0.7K
12:41 10.79 10.80 10.79 10.80 1.6K
12:42 10.79 10.79 10.78 10.78 0.9K
12:43 10.77 10.77 10.76 10.76 1.0K
12:44 10.76 10.76 10.76 10.76 0.3K
12:45 10.76 10.76 10.75 10.75 0.6K
12:46 10.75 10.75 10.74 10.74 2.1K
12:47 10.74 10.76 10.74 10.76 1.7K
12:48 10.76 10.76 10.75 10.75 0.3K
12:49 10.75 10.75 10.74 10.74 1.5K
12:50 10.74 10.74 10.73 10.73 0.5K
12:51 10.73 10.73 10.70 10.70 2.0K
12:52 10.70 10.70 10.70 10.70 0.7K
12:53 10.70 10.74 10.70 10.74 1.9K
12:54 10.74 10.74 10.74 10.74 0.8K
12:55 10.74 10.74 10.74 10.74 0.1K
12:56 10.74 10.76 10.74 10.76 1.9K
12:57 10.76 10.76 10.76 10.76 1.0K
12:58 10.76 10.76 10.76 10.76 0.1K
12:59 10.76 10.76 10.76 10.76 0.7K
13:00 10.77 10.77 10.75 10.75 1.3K
13:01 10.74 10.76 10.74 10.76 0.9K
13:02 10.75 10.75 10.75 10.75 0.8K
13:03 10.77 10.78 10.77 10.78 1.5K
13:04 10.78 10.82 10.78 10.82 2.2K
13:05 10.82 10.82 10.81 10.81 1.8K
13:06 10.81 10.81 10.81 10.81 0.5K
13:07 10.81 10.81 10.78 10.78 0.6K
13:08 10.78 10.79 10.78 10.79 1.1K
13:09 10.79 10.79 10.79 10.79 0.4K
13:10 10.81 10.82 10.80 10.80 1.4K
13:11 10.80 10.80 10.79 10.79 0.6K
13:12 10.79 10.79 10.79 10.79 0.0K
13:13 10.79 10.79 10.79 10.79 0.5K
13:14 10.80 10.80 10.79 10.79 1.7K
13:15 10.79 10.79 10.79 10.79 0.1K
13:16 10.79 10.83 10.79 10.83 1.9K
13:17 10.83 10.83 10.82 10.82 1.2K
13:18 10.82 10.82 10.82 10.82 0.3K
13:19 10.82 10.83 10.82 10.83 1.5K
13:20 10.86 10.86 10.86 10.86 1.0K
13:21 10.83 10.83 10.82 10.82 3.8K
13:22 10.83 10.83 10.82 10.82 0.4K
13:23 10.82 10.84 10.82 10.84 0.2K
13:24 10.84 10.84 10.83 10.83 0.3K
13:25 10.83 10.84 10.83 10.84 1.1K
13:26 10.82 10.82 10.82 10.82 0.9K
13:27 10.82 10.82 10.81 10.81 0.4K
13:28 10.81 10.81 10.81 10.81 1.0K
13:29 10.80 10.82 10.80 10.82 1.5K
13:30 10.82 10.82 10.77 10.77 3.1K
13:31 10.77 10.77 10.76 10.76 0.8K
13:32 10.76 10.76 10.75 10.76 1.1K
13:33 10.76 10.76 10.76 10.76 0.1K
13:34 10.75 10.75 10.75 10.75 0.3K
13:35 10.75 10.77 10.75 10.77 0.4K
13:36 10.77 10.77 10.76 10.76 0.2K
13:37 10.76 10.76 10.75 10.76 0.6K
13:38 10.76 10.77 10.75 10.77 3.2K
13:39 10.78 10.79 10.78 10.79 1.2K
13:40 10.79 10.79 10.79 10.79 0.0K
13:41 10.79 10.79 10.79 10.79 0.3K
13:42 10.77 10.77 10.76 10.76 1.6K
13:43 10.76 10.79 10.76 10.79 2.9K
13:44 10.79 10.81 10.79 10.81 2.3K
13:45 10.81 10.82 10.81 10.82 0.8K
13:46 10.82 10.82 10.79 10.79 2.9K
13:47 10.79 10.79 10.79 10.79 0.3K
13:48 10.79 10.80 10.79 10.80 1.0K
13:49 10.77 10.77 10.76 10.76 2.0K
13:50 10.76 10.77 10.76 10.77 0.9K
13:51 10.77 10.77 10.77 10.77 0.9K
13:52 10.77 10.78 10.77 10.78 1.7K
13:53 10.78 10.79 10.78 10.79 0.4K
13:54 10.79 10.79 10.79 10.79 0.1K
13:55 10.79 10.79 10.78 10.78 0.2K
13:56 10.77 10.79 10.77 10.79 3.2K
13:57 10.79 10.79 10.79 10.79 0.4K
13:58 10.79 10.79 10.79 10.79 0.2K
13:59 10.79 10.79 10.78 10.78 0.8K
14:00 10.77 10.77 10.75 10.75 1.6K
14:01 10.75 10.75 10.75 10.75 0.1K
14:02 10.76 10.76 10.76 10.76 0.5K
14:03 10.76 10.76 10.75 10.75 0.6K
14:04 10.75 10.75 10.75 10.75 2.8K
14:05 10.77 10.77 10.75 10.75 0.8K
14:06 10.75 10.76 10.74 10.74 4.6K
14:07 10.74 10.74 10.74 10.74 0.1K
14:08 10.74 10.74 10.74 10.74 0.5K
14:09 10.74 10.74 10.74 10.74 1.3K
14:10 10.74 10.76 10.74 10.76 2.9K
14:11 10.77 10.77 10.77 10.77 0.8K
14:12 10.73 10.73 10.71 10.71 5.7K
14:13 10.71 10.71 10.71 10.71 0.1K
14:14 10.71 10.71 10.69 10.69 2.8K
14:15 10.69 10.69 10.69 10.69 0.7K
14:16 10.69 10.69 10.69 10.69 0.4K
14:17 10.69 10.69 10.68 10.68 3.6K
14:18 10.68 10.69 10.68 10.69 0.7K
14:19 10.69 10.70 10.69 10.70 0.9K
14:20 10.70 10.71 10.70 10.71 1.4K
14:21 10.71 10.71 10.69 10.69 1.1K
14:22 10.69 10.69 10.69 10.69 0.4K
14:23 10.69 10.70 10.69 10.70 0.5K
14:24 10.71 10.71 10.69 10.69 6.7K
14:25 10.69 10.69 10.67 10.67 3.4K
14:26 10.67 10.67 10.67 10.67 0.0K
14:27 10.67 10.67 10.67 10.67 0.7K
14:28 10.67 10.67 10.67 10.67 0.6K
14:29 10.66 10.66 10.63 10.63 13.3K
14:30 10.63 10.63 10.62 10.62 0.3K
14:31 10.62 10.62 10.61 10.61 0.8K
14:32 10.62 10.64 10.62 10.64 2.1K
14:33 10.63 10.63 10.61 10.61 4.8K
14:34 10.59 10.59 10.58 10.59 3.7K
14:35 10.59 10.59 10.59 10.59 0.7K
14:36 10.60 10.60 10.60 10.60 0.6K
14:37 10.60 10.61 10.59 10.59 3.6K
14:38 10.59 10.59 10.58 10.58 0.2K
14:39 10.58 10.58 10.58 10.58 0.1K
14:40 10.58 10.58 10.57 10.57 2.1K
14:41 10.57 10.57 10.57 10.57 0.6K
14:42 10.56 10.58 10.56 10.56 5.1K
14:43 10.56 10.57 10.56 10.56 1.6K
14:44 10.56 10.57 10.56 10.56 5.2K
14:45 10.57 10.57 10.57 10.57 1.9K
14:46 10.58 10.59 10.58 10.59 0.5K
14:47 10.59 10.59 10.59 10.59 2.1K
14:48 10.59 10.59 10.59 10.59 0.5K
14:49 10.59 10.60 10.58 10.59 3.9K
14:50 10.59 10.59 10.59 10.59 2.0K
14:51 10.60 10.60 10.60 10.60 0.4K
14:52 10.60 10.62 10.60 10.62 2.1K
14:53 10.62 10.63 10.62 10.63 1.3K
14:54 10.63 10.63 10.60 10.60 4.1K
14:55 10.61 10.61 10.61 10.61 0.4K
14:56 10.61 10.62 10.61 10.62 0.8K
14:57 10.62 10.63 10.62 10.63 0.9K
14:58 10.64 10.64 10.60 10.61 6.5K
14:59 10.61 10.61 10.61 10.61 0.3K
15:00 10.61 10.61 10.60 10.60 1.1K
15:01 10.60 10.61 10.60 10.61 4.3K
15:02 10.61 10.64 10.61 10.64 4.4K
15:03 10.64 10.64 10.64 10.64 2.5K
15:04 10.64 10.64 10.61 10.61 2.7K
15:05 10.65 10.65 10.65 10.65 8.6K
15:06 10.65 10.65 10.65 10.65 0.7K
15:07 10.65 10.65 10.64 10.65 1.3K
15:08 10.65 10.65 10.65 10.65 1.0K
15:09 10.65 10.67 10.65 10.67 2.6K
15:10 10.67 10.67 10.67 10.67 4.0K
15:11 10.65 10.69 10.65 10.69 18.3K
15:12 10.68 10.69 10.68 10.68 3.0K
15:13 10.68 10.72 10.68 10.72 13.0K
15:14 10.71 10.74 10.71 10.73 4.5K
15:15 10.72 10.72 10.69 10.70 5.0K
15:16 10.73 10.73 10.71 10.71 3.1K
15:17 10.71 10.71 10.71 10.71 0.4K
15:18 10.71 10.73 10.71 10.73 2.4K
15:19 10.73 10.73 10.70 10.70 11.9K
15:20 10.71 10.71 10.71 10.71 1.2K
15:21 10.71 10.71 10.71 10.71 1.9K
15:22 10.71 10.72 10.69 10.71 7.3K
15:23 10.71 10.73 10.71 10.73 2.5K
15:24 10.74 10.74 10.72 10.73 6.6K
15:25 10.73 10.73 10.73 10.73 1.8K
15:26 10.73 10.75 10.73 10.73 5.4K
15:27 10.73 10.74 10.73 10.74 2.2K
15:28 10.74 10.74 10.74 10.74 0.2K
15:29 10.73 10.73 10.67 10.67 14.5K
15:30 10.66 10.66 10.65 10.66 5.1K
15:31 10.69 10.72 10.68 10.72 5.9K
15:32 10.70 10.70 10.68 10.68 6.1K
15:33 10.68 10.68 10.68 10.68 2.3K
15:34 10.68 10.68 10.68 10.68 1.8K
15:35 10.68 10.68 10.68 10.68 3.2K
15:36 10.67 10.69 10.67 10.69 5.7K
15:37 10.69 10.69 10.66 10.66 10.3K
15:38 10.68 10.68 10.65 10.65 7.8K
15:39 10.66 10.66 10.63 10.64 6.9K
15:40 10.62 10.62 10.62 10.62 4.5K
15:41 10.62 10.62 10.61 10.61 5.8K
15:42 10.61 10.64 10.60 10.64 6.8K
15:43 10.65 10.65 10.63 10.63 5.5K
15:44 10.63 10.64 10.63 10.64 1.3K
15:45 10.64 10.64 10.63 10.63 6.1K
15:46 10.63 10.64 10.63 10.64 4.4K
15:47 10.64 10.65 10.63 10.65 3.1K
15:48 10.65 10.66 10.65 10.66 3.3K
15:49 10.66 10.68 10.66 10.68 5.8K
15:50 10.66 10.68 10.66 10.67 12.6K
15:51 10.67 10.67 10.65 10.66 6.9K
15:52 10.66 10.67 10.65 10.67 10.7K
15:53 10.67 10.68 10.65 10.65 9.0K
15:54 10.65 10.66 10.65 10.66 8.0K
15:55 10.65 10.65 10.60 10.60 8.8K
15:56 10.60 10.60 10.59 10.60 6.8K
15:57 10.60 10.60 10.60 10.60 11.5K
15:58 10.60 10.61 10.60 10.61 16.0K
15:59 10.60 10.60 10.57 10.57 22.1K
16:00 10.57 10.57 10.55 10.57 204.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available