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 10.77 10.77 10.60 10.75 22.1K
09:32 10.75 10.84 10.75 10.84 7.9K
09:33 10.86 10.86 10.86 10.86 0.3K
09:34 10.86 11.02 10.86 11.02 14.2K
09:35 11.02 11.05 11.00 11.00 12.6K
09:36 11.03 11.03 11.03 11.03 0.2K
09:37 11.03 11.03 11.03 11.03 0.3K
09:38 11.03 11.03 10.88 10.88 4.6K
09:39 10.89 10.89 10.86 10.87 6.5K
09:40 10.87 10.87 10.77 10.77 5.6K
09:41 10.77 10.80 10.77 10.79 0.4K
09:42 10.79 10.82 10.79 10.82 3.9K
09:43 10.82 10.82 10.79 10.80 1.6K
09:44 10.80 10.80 10.72 10.72 3.4K
09:45 10.71 10.71 10.70 10.71 2.7K
09:46 10.71 10.71 10.67 10.67 1.0K
09:47 10.69 10.70 10.69 10.70 1.2K
09:48 10.70 10.70 10.68 10.68 4.0K
09:49 10.68 10.70 10.68 10.70 1.5K
09:50 10.70 10.72 10.69 10.69 1.9K
09:51 10.69 10.71 10.69 10.71 0.8K
09:52 10.71 10.71 10.68 10.71 2.6K
09:53 10.70 10.70 10.67 10.67 1.8K
09:54 10.67 10.70 10.67 10.70 2.7K
09:55 10.69 10.71 10.69 10.71 2.0K
09:56 10.70 10.73 10.70 10.72 2.9K
09:57 10.72 10.72 10.66 10.66 1.4K
09:58 10.66 10.67 10.65 10.65 1.3K
09:59 10.64 10.64 10.64 10.64 0.3K
10:00 10.66 10.66 10.63 10.63 1.8K
10:01 10.60 10.60 10.58 10.58 3.6K
10:02 10.61 10.61 10.61 10.61 1.2K
10:03 10.61 10.64 10.61 10.64 1.7K
10:04 10.64 10.66 10.64 10.66 1.8K
10:05 10.71 10.72 10.71 10.72 7.9K
10:06 10.73 10.75 10.73 10.75 3.2K
10:07 10.74 10.75 10.74 10.74 3.2K
10:08 10.74 10.80 10.74 10.80 2.5K
10:09 10.80 10.80 10.77 10.77 0.8K
10:10 10.77 10.78 10.77 10.78 18.3K
10:11 10.78 10.83 10.76 10.83 24.3K
10:12 10.83 10.84 10.83 10.84 1.4K
10:13 10.84 10.88 10.84 10.88 0.5K
10:14 10.90 10.90 10.90 10.90 1.0K
10:15 10.90 10.91 10.87 10.87 4.7K
10:16 10.85 10.88 10.84 10.88 8.1K
10:17 10.88 10.88 10.86 10.86 8.1K
10:18 10.86 10.88 10.86 10.88 0.8K
10:19 10.89 10.89 10.89 10.89 0.6K
10:20 10.89 10.89 10.81 10.86 4.8K
10:21 10.88 10.91 10.88 10.91 1.6K
10:22 10.91 10.94 10.91 10.94 8.3K
10:23 10.94 10.97 10.94 10.97 1.1K
10:24 10.97 10.97 10.97 10.97 1.6K
10:25 10.99 11.00 10.98 10.98 1.6K
10:26 10.99 10.99 10.97 10.97 1.7K
10:27 10.97 10.97 10.94 10.94 1.7K
10:28 10.96 10.96 10.96 10.96 1.4K
10:29 10.96 10.96 10.95 10.96 1.6K
10:30 10.97 10.98 10.96 10.96 3.0K
10:31 10.96 10.96 10.96 10.96 0.7K
10:32 10.96 10.96 10.96 10.96 0.0K
10:33 10.98 10.99 10.98 10.99 0.8K
10:34 10.99 10.99 10.99 10.99 0.7K
10:35 10.99 10.99 10.97 10.97 3.3K
10:36 10.97 10.97 10.97 10.97 5.1K
10:37 10.97 10.97 10.97 10.97 0.0K
10:38 10.97 10.99 10.97 10.99 4.5K
10:39 10.99 10.99 10.99 10.99 0.1K
10:40 10.99 10.99 10.99 10.99 1.0K
10:41 10.98 10.98 10.95 10.97 3.5K
10:42 10.97 11.00 10.97 11.00 0.4K
10:43 11.00 11.00 10.97 10.98 1.3K
10:44 10.98 10.98 10.98 10.98 0.7K
10:45 10.98 10.98 10.98 10.98 0.7K
10:46 11.00 11.00 11.00 11.00 1.0K
10:47 10.99 10.99 10.95 10.95 6.5K
10:48 10.95 10.96 10.95 10.95 1.0K
10:49 10.93 10.93 10.90 10.90 2.8K
10:50 10.90 10.93 10.90 10.93 0.9K
10:51 10.93 10.94 10.93 10.93 0.4K
10:52 10.95 10.96 10.95 10.96 1.3K
10:53 10.96 10.96 10.96 10.96 0.9K
10:54 10.96 10.96 10.96 10.96 0.8K
10:55 10.96 10.96 10.96 10.96 0.1K
10:56 10.96 10.96 10.94 10.95 1.7K
10:57 11.06 11.06 11.05 11.05 26.8K
10:58 11.05 11.05 11.00 11.00 28.6K
10:59 11.00 11.02 11.00 11.02 6.6K
11:00 11.03 11.03 11.01 11.02 1.1K
11:01 11.02 11.07 11.02 11.06 7.4K
11:02 11.06 11.06 11.06 11.06 0.5K
11:03 11.06 11.08 11.04 11.04 2.8K
11:04 11.01 11.01 10.99 11.01 35.8K
11:05 10.99 10.99 10.98 10.98 2.0K
11:06 10.98 11.01 10.98 11.01 1.5K
11:07 11.02 11.02 11.02 11.02 2.1K
11:08 11.02 11.02 11.02 11.02 0.9K
11:09 11.02 11.02 11.01 11.01 0.5K
11:10 11.04 11.07 11.04 11.07 4.7K
11:11 11.07 11.07 11.06 11.07 5.2K
11:12 11.07 11.07 11.04 11.04 2.4K
11:13 11.04 11.05 11.04 11.05 3.0K
11:14 11.06 11.06 11.06 11.06 1.2K
11:15 11.06 11.07 11.06 11.07 0.2K
11:16 11.07 11.07 11.03 11.03 8.8K
11:17 11.03 11.04 11.03 11.03 1.8K
11:18 11.04 11.04 11.04 11.04 0.8K
11:19 11.04 11.04 11.04 11.04 3.4K
11:20 11.04 11.04 11.04 11.04 0.2K
11:21 11.04 11.06 11.04 11.06 2.5K
11:22 11.05 11.06 11.05 11.06 3.9K
11:23 11.07 11.08 11.07 11.08 1.1K
11:24 11.08 11.10 11.08 11.10 4.9K
11:25 11.10 11.11 11.10 11.10 0.7K
11:26 11.10 11.11 11.09 11.09 6.4K
11:27 11.09 11.09 11.09 11.09 1.2K
11:28 11.09 11.09 11.09 11.09 0.2K
11:29 11.09 11.09 11.08 11.08 4.0K
11:30 11.11 11.11 11.04 11.04 24.2K
11:31 11.04 11.05 11.04 11.05 2.3K
11:32 11.04 11.04 11.03 11.03 1.8K
11:33 11.02 11.02 10.97 10.97 4.2K
11:34 10.97 10.98 10.97 10.98 3.2K
11:35 10.98 10.99 10.94 10.94 2.5K
11:36 10.93 10.95 10.93 10.95 3.3K
11:37 10.94 10.94 10.91 10.92 5.7K
11:38 10.93 10.93 10.91 10.91 8.0K
11:39 10.95 10.96 10.94 10.94 6.9K
11:40 10.94 10.96 10.94 10.95 1.1K
11:41 10.95 10.95 10.92 10.92 6.0K
11:42 10.93 10.98 10.93 10.98 9.9K
11:43 10.97 10.97 10.93 10.95 8.7K
11:44 10.95 10.95 10.95 10.95 0.3K
11:45 10.93 10.96 10.93 10.96 13.9K
11:46 11.03 11.06 11.02 11.06 52.5K
11:47 11.07 11.12 11.06 11.12 14.4K
11:48 11.13 11.13 11.11 11.11 6.3K
11:49 11.10 11.12 11.09 11.09 7.7K
11:50 11.09 11.12 11.09 11.12 2.7K
11:51 11.12 11.16 11.12 11.15 22.5K
11:52 11.16 11.17 11.16 11.17 5.1K
11:53 11.17 11.17 11.14 11.14 8.0K
11:54 11.14 11.14 11.10 11.10 10.1K
11:55 11.10 11.11 11.10 11.10 5.7K
11:56 11.10 11.10 11.10 11.10 0.4K
11:57 11.10 11.11 11.10 11.10 3.7K
11:58 11.10 11.10 11.09 11.09 8.3K
11:59 11.06 11.06 11.04 11.05 6.3K
12:00 11.05 11.06 11.05 11.05 0.9K
12:01 11.05 11.05 11.05 11.05 0.4K
12:02 11.04 11.04 11.04 11.04 1.4K
12:03 11.05 11.10 11.05 11.10 2.7K
12:04 11.10 11.10 11.07 11.09 4.8K
12:05 11.07 11.07 11.06 11.06 2.6K
12:06 11.06 11.07 11.06 11.07 0.6K
12:07 11.07 11.09 11.07 11.09 0.4K
12:08 11.09 11.09 11.07 11.09 1.8K
12:09 11.09 11.09 11.08 11.08 1.1K
12:10 11.07 11.07 11.07 11.07 1.1K
12:11 11.07 11.08 11.06 11.06 3.0K
12:12 11.06 11.09 11.06 11.09 0.8K
12:13 11.09 11.10 11.09 11.10 1.1K
12:14 11.10 11.10 11.09 11.10 3.9K
12:15 11.10 11.11 11.08 11.08 3.3K
12:16 11.06 11.06 11.03 11.03 4.1K
12:17 11.05 11.06 11.05 11.06 1.1K
12:18 11.06 11.06 11.06 11.06 9.6K
12:19 11.06 11.07 11.06 11.06 0.5K
12:20 11.06 11.07 11.06 11.07 0.5K
12:21 11.07 11.09 11.07 11.09 3.4K
12:22 11.09 11.09 11.08 11.08 1.9K
12:23 11.09 11.09 11.08 11.08 1.7K
12:24 11.08 11.11 11.08 11.11 1.0K
12:25 11.11 11.11 11.11 11.11 1.1K
12:26 11.11 11.14 11.11 11.14 9.6K
12:27 11.14 11.14 11.12 11.12 3.7K
12:28 11.12 11.13 11.08 11.08 7.8K
12:29 11.08 11.09 11.08 11.09 0.5K
12:30 11.09 11.09 11.09 11.09 1.2K
12:31 11.09 11.09 11.09 11.09 1.8K
12:32 11.09 11.09 11.08 11.08 1.4K
12:33 11.08 11.08 11.08 11.08 0.2K
12:34 11.08 11.10 11.08 11.10 2.4K
12:35 11.10 11.10 11.08 11.09 2.9K
12:36 11.08 11.09 11.08 11.09 0.4K
12:37 11.09 11.09 11.09 11.09 0.0K
12:38 11.09 11.09 11.09 11.09 0.4K
12:39 11.09 11.10 11.09 11.10 0.4K
12:40 11.10 11.10 11.09 11.10 1.7K
12:41 11.10 11.10 11.10 11.10 0.4K
12:42 11.10 11.10 11.10 11.10 1.5K
12:43 11.10 11.12 11.10 11.12 0.6K
12:44 11.11 11.11 11.11 11.11 0.6K
12:45 11.15 11.17 11.15 11.17 4.0K
12:46 11.15 11.15 11.12 11.12 14.3K
12:47 11.12 11.12 11.12 11.12 0.8K
12:48 11.11 11.11 11.11 11.11 1.3K
12:49 11.10 11.13 11.10 11.13 1.0K
12:50 11.13 11.13 11.13 11.13 0.2K
12:51 11.13 11.13 11.10 11.10 1.1K
12:52 11.10 11.10 11.09 11.09 1.2K
12:53 11.09 11.11 11.09 11.11 0.5K
12:54 11.11 11.11 11.09 11.09 1.0K
12:55 11.08 11.08 11.07 11.07 1.7K
12:56 11.07 11.07 11.07 11.07 0.8K
12:57 11.07 11.07 11.06 11.06 1.1K
12:58 11.06 11.09 11.05 11.07 17.0K
12:59 11.07 11.08 11.07 11.07 5.3K
13:00 11.07 11.07 11.07 11.07 0.3K
13:01 11.07 11.08 11.07 11.07 2.7K
13:02 11.07 11.07 11.06 11.07 1.2K
13:03 11.07 11.07 11.06 11.06 10.7K
13:04 11.07 11.08 11.07 11.08 2.8K
13:05 11.08 11.08 11.08 11.08 2.8K
13:06 11.08 11.08 11.08 11.08 1.2K
13:07 11.08 11.08 11.08 11.08 3.3K
13:08 11.08 11.08 11.04 11.04 3.6K
13:09 11.04 11.04 11.03 11.03 2.3K
13:10 11.03 11.03 11.01 11.02 4.4K
13:11 11.02 11.02 11.02 11.02 2.8K
13:12 11.02 11.03 11.02 11.03 1.2K
13:13 11.04 11.04 11.02 11.03 1.6K
13:14 11.03 11.03 11.02 11.02 12.2K
13:15 11.01 11.01 11.01 11.01 0.8K
13:16 11.01 11.02 11.01 11.02 3.4K
13:17 11.01 11.01 11.01 11.01 1.2K
13:18 11.03 11.03 11.02 11.02 1.5K
13:19 11.01 11.02 11.01 11.02 4.5K
13:20 11.02 11.02 10.98 11.00 8.5K
13:21 11.00 11.02 10.99 11.02 8.2K
13:22 11.04 11.04 11.03 11.03 1.5K
13:23 11.03 11.04 11.03 11.04 0.7K
13:24 11.04 11.04 11.02 11.02 4.2K
13:25 11.02 11.02 11.02 11.02 2.2K
13:26 11.02 11.03 11.01 11.03 12.9K
13:27 11.03 11.03 11.02 11.02 5.1K
13:28 11.02 11.02 11.02 11.02 5.3K
13:29 11.02 11.02 11.01 11.01 1.1K
13:30 11.01 11.01 10.99 10.99 1.3K
13:31 10.99 10.99 10.94 10.94 3.5K
13:32 10.92 10.92 10.92 10.92 3.1K
13:33 10.92 10.92 10.90 10.90 3.8K
13:34 10.90 10.90 10.90 10.90 1.9K
13:35 10.90 10.90 10.90 10.90 0.4K
13:36 10.91 10.91 10.91 10.91 2.1K
13:37 10.92 10.92 10.92 10.92 2.1K
13:38 10.92 10.92 10.90 10.90 3.2K
13:39 10.90 10.90 10.89 10.89 4.9K
13:40 10.89 10.89 10.89 10.89 0.1K
13:41 10.88 10.88 10.86 10.86 4.2K
13:42 10.86 10.88 10.86 10.88 1.3K
13:43 10.87 10.87 10.87 10.87 3.8K
13:44 10.87 10.88 10.87 10.88 1.4K
13:45 10.87 10.88 10.87 10.87 10.7K
13:46 10.87 10.87 10.86 10.86 0.6K
13:47 10.86 10.87 10.85 10.85 1.7K
13:48 10.85 10.89 10.85 10.89 4.2K
13:49 10.89 10.89 10.89 10.89 1.4K
13:50 10.93 10.93 10.89 10.89 4.0K
13:51 10.89 10.90 10.88 10.90 1.9K
13:52 10.90 10.90 10.90 10.90 1.1K
13:53 10.90 10.90 10.90 10.90 12.3K
13:54 10.90 10.90 10.89 10.89 1.0K
13:55 10.89 10.89 10.89 10.89 0.8K
13:56 10.89 10.93 10.89 10.93 1.9K
13:57 10.93 10.93 10.90 10.90 0.6K
13:58 10.90 10.91 10.90 10.91 0.8K
13:59 10.91 10.94 10.91 10.94 3.2K
14:00 10.94 10.95 10.94 10.95 0.7K
14:01 10.93 10.93 10.93 10.93 2.1K
14:02 10.93 10.93 10.93 10.93 0.5K
14:03 10.93 10.93 10.93 10.93 0.4K
14:04 10.93 10.93 10.93 10.93 1.1K
14:05 10.93 10.93 10.90 10.90 5.3K
14:06 10.90 10.91 10.90 10.91 0.4K
14:07 10.91 10.92 10.91 10.92 1.3K
14:08 10.92 10.92 10.92 10.92 0.3K
14:09 10.92 10.93 10.92 10.93 1.2K
14:10 10.93 10.94 10.93 10.94 0.8K
14:11 10.95 10.95 10.94 10.95 1.6K
14:12 10.94 10.94 10.92 10.92 1.2K
14:13 10.93 10.93 10.92 10.92 1.8K
14:14 10.92 10.92 10.92 10.92 0.3K
14:15 10.92 10.92 10.90 10.91 0.8K
14:16 10.90 10.92 10.90 10.92 2.7K
14:17 10.92 10.92 10.92 10.92 1.0K
14:18 10.92 10.92 10.91 10.91 10.8K
14:19 10.91 10.91 10.91 10.91 0.3K
14:20 10.91 10.92 10.91 10.92 2.3K
14:21 10.92 10.92 10.92 10.92 0.2K
14:22 10.92 10.95 10.92 10.95 3.8K
14:23 10.95 10.95 10.95 10.95 0.4K
14:24 10.95 10.95 10.94 10.94 4.9K
14:25 10.94 10.94 10.94 10.94 0.6K
14:26 10.92 10.92 10.92 10.92 1.7K
14:27 10.92 10.92 10.92 10.92 2.0K
14:28 10.92 10.92 10.88 10.88 7.9K
14:29 10.88 10.88 10.87 10.87 0.9K
14:30 10.87 10.87 10.86 10.86 0.7K
14:31 10.86 10.88 10.85 10.88 4.7K
14:32 10.88 10.88 10.88 10.88 0.3K
14:33 10.88 10.90 10.88 10.89 4.6K
14:34 10.89 10.90 10.89 10.90 2.0K
14:35 10.93 10.93 10.93 10.93 3.0K
14:36 10.91 10.93 10.91 10.91 3.2K
14:37 10.91 10.91 10.90 10.90 4.6K
14:38 10.90 10.90 10.89 10.89 1.9K
14:39 10.88 10.88 10.88 10.88 3.2K
14:40 10.90 10.90 10.90 10.90 2.8K
14:41 10.90 10.94 10.90 10.94 1.4K
14:42 10.94 10.94 10.94 10.94 0.2K
14:43 10.94 10.95 10.94 10.95 1.5K
14:44 10.94 10.94 10.93 10.93 4.1K
14:45 10.93 10.93 10.92 10.92 1.9K
14:46 10.92 10.92 10.91 10.91 1.6K
14:47 10.91 10.91 10.91 10.91 1.1K
14:48 10.91 10.92 10.91 10.92 2.9K
14:49 10.91 10.91 10.90 10.90 3.2K
14:50 10.90 10.90 10.89 10.89 1.7K
14:51 10.89 10.89 10.88 10.88 1.1K
14:52 10.88 10.89 10.86 10.86 5.3K
14:53 10.85 10.85 10.85 10.85 5.3K
14:54 10.83 10.83 10.83 10.83 4.2K
14:55 10.83 10.83 10.81 10.81 2.7K
14:56 10.81 10.81 10.78 10.79 5.1K
14:57 10.79 10.81 10.79 10.81 1.0K
14:58 10.81 10.81 10.78 10.78 6.3K
14:59 10.78 10.79 10.76 10.76 6.2K
15:00 10.75 10.75 10.74 10.74 1.8K
15:01 10.74 10.74 10.71 10.71 2.6K
15:02 10.71 10.71 10.68 10.68 1.6K
15:03 10.68 10.68 10.68 10.68 1.9K
15:04 10.69 10.69 10.69 10.69 3.6K
15:05 10.66 10.67 10.66 10.67 2.8K
15:06 10.67 10.68 10.67 10.68 4.6K
15:07 10.68 10.71 10.68 10.71 7.6K
15:08 10.71 10.72 10.70 10.70 3.9K
15:09 10.69 10.69 10.68 10.68 6.0K
15:10 10.66 10.66 10.65 10.65 4.3K
15:11 10.64 10.65 10.64 10.64 2.4K
15:12 10.63 10.63 10.62 10.62 3.1K
15:13 10.62 10.62 10.60 10.60 2.5K
15:14 10.60 10.60 10.60 10.60 1.9K
15:15 10.60 10.61 10.60 10.61 2.3K
15:16 10.61 10.62 10.60 10.62 7.6K
15:17 10.62 10.63 10.61 10.61 4.6K
15:18 10.61 10.63 10.61 10.63 3.3K
15:19 10.62 10.63 10.57 10.57 10.2K
15:20 10.57 10.57 10.56 10.56 4.5K
15:21 10.55 10.56 10.54 10.55 9.8K
15:22 10.55 10.55 10.54 10.54 2.8K
15:23 10.54 10.54 10.50 10.50 5.3K
15:24 10.50 10.50 10.47 10.48 25.1K
15:25 10.48 10.48 10.45 10.45 21.3K
15:26 10.45 10.45 10.44 10.44 3.0K
15:27 10.43 10.44 10.42 10.43 9.0K
15:28 10.43 10.45 10.43 10.44 5.1K
15:29 10.44 10.44 10.42 10.42 3.7K
15:30 10.42 10.44 10.42 10.42 8.4K
15:31 10.42 10.49 10.42 10.47 6.7K
15:32 10.47 10.50 10.47 10.50 2.7K
15:33 10.50 10.52 10.50 10.51 7.5K
15:34 10.51 10.51 10.50 10.50 1.9K
15:35 10.49 10.49 10.48 10.48 5.5K
15:36 10.48 10.49 10.47 10.47 4.9K
15:37 10.48 10.52 10.48 10.49 5.0K
15:38 10.49 10.50 10.49 10.49 2.2K
15:39 10.49 10.50 10.49 10.50 1.9K
15:40 10.50 10.50 10.47 10.47 6.2K
15:41 10.47 10.47 10.47 10.47 0.7K
15:42 10.44 10.44 10.43 10.43 7.2K
15:43 10.43 10.43 10.40 10.40 3.6K
15:44 10.40 10.41 10.39 10.39 5.4K
15:45 10.39 10.39 10.37 10.37 6.9K
15:46 10.37 10.38 10.37 10.38 3.4K
15:47 10.39 10.53 10.39 10.51 16.8K
15:48 10.51 10.54 10.50 10.54 11.0K
15:49 10.54 10.54 10.54 10.54 1.6K
15:50 10.55 10.56 10.54 10.55 4.3K
15:51 10.55 10.56 10.55 10.56 16.4K
15:52 10.56 10.56 10.49 10.49 11.2K
15:53 10.50 10.50 10.46 10.47 13.4K
15:54 10.47 10.50 10.47 10.48 7.1K
15:55 10.48 10.49 10.47 10.47 17.1K
15:56 10.47 10.50 10.47 10.50 9.4K
15:57 10.50 10.50 10.49 10.50 8.8K
15:58 10.50 10.52 10.49 10.52 8.7K
15:59 10.52 10.52 10.51 10.51 14.5K
16:00 10.51 11.14 10.51 10.56 228.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available