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 8.92 9.25 8.70 8.97 40.4K
09:32 8.88 8.93 8.87 8.87 2.2K
09:33 8.87 8.92 8.87 8.92 9.6K
09:34 8.92 8.92 8.81 8.81 8.8K
09:35 8.82 8.82 8.82 8.82 2.3K
09:36 8.82 8.86 8.82 8.86 2.1K
09:37 8.86 8.86 8.85 8.86 0.6K
09:38 8.85 8.85 8.81 8.81 2.5K
09:39 8.82 8.82 8.80 8.80 1.2K
09:40 8.82 8.82 8.78 8.78 16.8K
09:41 8.78 8.81 8.77 8.81 1.4K
09:42 8.81 8.84 8.81 8.84 7.4K
09:43 8.84 8.84 8.82 8.82 0.4K
09:44 8.82 8.90 8.82 8.88 4.8K
09:45 8.89 8.89 8.86 8.87 1.4K
09:46 8.87 8.87 8.85 8.85 1.1K
09:47 8.85 8.87 8.79 8.79 3.8K
09:48 8.79 8.82 8.79 8.81 3.0K
09:49 8.81 8.83 8.79 8.82 0.8K
09:50 8.82 8.82 8.82 8.82 0.2K
09:51 8.82 8.82 8.79 8.80 0.8K
09:52 8.82 8.83 8.81 8.81 3.6K
09:53 8.81 8.83 8.80 8.83 2.9K
09:54 8.81 8.81 8.75 8.75 42.2K
09:55 8.75 8.75 8.74 8.74 0.8K
09:56 8.75 8.76 8.75 8.75 1.3K
09:57 8.75 8.78 8.73 8.73 4.3K
09:58 8.73 8.77 8.73 8.74 0.7K
09:59 8.74 8.77 8.74 8.74 1.2K
10:00 8.76 8.76 8.76 8.76 0.6K
10:01 8.72 8.72 8.65 8.66 16.5K
10:02 8.66 8.67 8.62 8.67 2.0K
10:03 8.67 8.69 8.67 8.69 1.4K
10:04 8.69 8.69 8.68 8.68 0.6K
10:05 8.69 8.69 8.68 8.68 1.1K
10:06 8.68 8.73 8.68 8.73 1.8K
10:07 8.73 8.73 8.70 8.70 1.3K
10:08 8.70 8.75 8.70 8.74 1.7K
10:09 8.76 8.77 8.73 8.73 4.5K
10:10 8.73 8.74 8.73 8.74 0.8K
10:11 8.74 8.74 8.71 8.74 1.6K
10:12 8.74 8.74 8.73 8.73 1.4K
10:13 8.74 8.75 8.74 8.75 0.9K
10:14 8.75 8.75 8.69 8.69 2.0K
10:15 8.69 8.69 8.67 8.67 1.9K
10:16 8.70 8.70 8.68 8.70 10.1K
10:17 8.70 8.70 8.63 8.63 13.7K
10:18 8.67 8.67 8.65 8.65 5.7K
10:19 8.61 8.63 8.61 8.63 3.6K
10:20 8.61 8.62 8.61 8.62 3.5K
10:21 8.63 8.63 8.63 8.63 1.6K
10:22 8.64 8.65 8.64 8.64 6.7K
10:23 8.64 8.64 8.64 8.64 0.2K
10:24 8.64 8.64 8.64 8.64 1.6K
10:25 8.64 8.69 8.64 8.69 1.5K
10:26 8.70 8.70 8.68 8.68 0.7K
10:27 8.68 8.68 8.66 8.66 1.7K
10:28 8.65 8.65 8.64 8.64 1.3K
10:29 8.63 8.63 8.63 8.63 0.6K
10:30 8.62 8.62 8.60 8.60 1.3K
10:31 8.61 8.61 8.59 8.60 3.1K
10:32 8.63 8.65 8.63 8.65 4.7K
10:33 8.65 8.65 8.65 8.65 0.7K
10:34 8.65 8.65 8.62 8.62 3.3K
10:35 8.61 8.61 8.54 8.54 24.5K
10:36 8.54 8.54 8.50 8.52 8.5K
10:37 8.50 8.55 8.50 8.54 7.6K
10:38 8.54 8.55 8.54 8.55 3.1K
10:39 8.55 8.55 8.55 8.55 2.6K
10:40 8.55 8.55 8.54 8.54 1.5K
10:41 8.54 8.55 8.54 8.54 4.0K
10:42 8.55 8.55 8.53 8.53 8.8K
10:43 8.51 8.54 8.51 8.54 8.6K
10:44 8.55 8.55 8.53 8.53 1.0K
10:45 8.55 8.55 8.53 8.53 1.5K
10:46 8.51 8.51 8.51 8.51 3.2K
10:47 8.49 8.50 8.47 8.47 10.0K
10:48 8.49 8.49 8.48 8.49 2.0K
10:49 8.49 8.49 8.49 8.49 5.7K
10:50 8.51 8.51 8.47 8.47 13.7K
10:51 8.49 8.49 8.48 8.48 4.3K
10:52 8.48 8.48 8.47 8.47 0.9K
10:53 8.47 8.47 8.47 8.47 0.7K
10:54 8.47 8.47 8.41 8.41 9.2K
10:55 8.41 8.43 8.41 8.43 3.2K
10:56 8.43 8.44 8.43 8.44 1.0K
10:57 8.44 8.44 8.44 8.44 0.6K
10:58 8.44 8.46 8.44 8.44 2.5K
10:59 8.44 8.44 8.43 8.44 1.9K
11:00 8.44 8.44 8.42 8.42 7.2K
11:01 8.42 8.43 8.41 8.41 6.9K
11:02 8.43 8.43 8.40 8.41 16.8K
11:03 8.40 8.40 8.39 8.40 4.1K
11:04 8.40 8.44 8.40 8.43 1.9K
11:05 8.43 8.43 8.43 8.43 0.1K
11:06 8.43 8.43 8.43 8.43 0.4K
11:07 8.43 8.43 8.41 8.41 0.9K
11:08 8.41 8.46 8.41 8.46 5.5K
11:09 8.46 8.46 8.46 8.46 0.3K
11:10 8.45 8.45 8.44 8.45 5.4K
11:11 8.45 8.45 8.44 8.44 0.6K
11:12 8.45 8.45 8.44 8.45 2.1K
11:13 8.45 8.45 8.44 8.44 1.3K
11:14 8.44 8.47 8.44 8.47 1.5K
11:15 8.47 8.47 8.46 8.46 0.7K
11:16 8.46 8.47 8.46 8.47 1.4K
11:17 8.47 8.48 8.46 8.46 1.9K
11:18 8.46 8.49 8.46 8.49 2.7K
11:19 8.49 8.49 8.47 8.48 0.9K
11:20 8.45 8.45 8.43 8.43 1.6K
11:21 8.44 8.44 8.41 8.41 4.9K
11:22 8.41 8.41 8.40 8.40 12.3K
11:23 8.40 8.42 8.40 8.42 3.6K
11:24 8.42 8.42 8.42 8.42 1.7K
11:25 8.42 8.43 8.42 8.42 2.6K
11:26 8.44 8.46 8.44 8.44 3.0K
11:27 8.44 8.44 8.44 8.44 0.7K
11:28 8.44 8.44 8.41 8.41 2.8K
11:29 8.40 8.42 8.40 8.41 4.1K
11:30 8.42 8.42 8.42 8.42 1.9K
11:31 8.43 8.45 8.43 8.45 2.3K
11:32 8.45 8.45 8.45 8.45 2.7K
11:33 8.46 8.48 8.46 8.48 1.8K
11:34 8.48 8.51 8.48 8.51 6.1K
11:35 8.55 8.57 8.55 8.56 7.3K
11:36 8.56 8.56 8.56 8.56 2.1K
11:37 8.60 8.60 8.60 8.60 0.7K
11:38 8.62 8.62 8.59 8.60 3.2K
11:39 8.59 8.59 8.57 8.59 1.4K
11:40 8.59 8.59 8.59 8.59 0.6K
11:41 8.59 8.60 8.59 8.59 0.7K
11:42 8.59 8.59 8.58 8.59 1.9K
11:43 8.57 8.57 8.57 8.57 0.5K
11:44 8.56 8.56 8.56 8.56 0.9K
11:45 8.56 8.56 8.55 8.55 1.6K
11:46 8.55 8.55 8.55 8.55 0.7K
11:47 8.55 8.56 8.55 8.56 1.5K
11:48 8.56 8.57 8.56 8.57 0.7K
11:49 8.60 8.60 8.57 8.57 1.2K
11:50 8.57 8.58 8.57 8.58 2.6K
11:51 8.58 8.58 8.58 8.58 0.4K
11:52 8.57 8.57 8.57 8.57 0.3K
11:53 8.57 8.57 8.57 8.57 1.4K
11:54 8.57 8.58 8.55 8.56 1.2K
11:55 8.56 8.56 8.56 8.56 1.0K
11:56 8.56 8.56 8.54 8.54 1.6K
11:57 8.54 8.54 8.52 8.52 1.2K
11:58 8.52 8.52 8.52 8.52 0.3K
11:59 8.52 8.52 8.52 8.52 0.4K
12:00 8.52 8.52 8.51 8.52 1.0K
12:01 8.52 8.55 8.52 8.53 2.8K
12:02 8.53 8.53 8.53 8.53 0.6K
12:03 8.53 8.56 8.53 8.55 1.9K
12:04 8.54 8.54 8.54 8.54 1.9K
12:05 8.54 8.54 8.54 8.54 0.6K
12:06 8.54 8.54 8.52 8.52 2.1K
12:07 8.52 8.52 8.52 8.52 0.1K
12:08 8.52 8.53 8.52 8.53 0.8K
12:09 8.53 8.53 8.52 8.52 0.5K
12:10 8.50 8.51 8.50 8.51 0.7K
12:11 8.51 8.53 8.51 8.53 3.1K
12:12 8.53 8.53 8.53 8.53 2.0K
12:13 8.53 8.53 8.53 8.53 0.5K
12:14 8.53 8.53 8.53 8.53 1.5K
12:15 8.53 8.53 8.53 8.53 0.2K
12:16 8.53 8.53 8.52 8.52 1.0K
12:17 8.52 8.52 8.52 8.52 1.7K
12:18 8.52 8.52 8.52 8.52 0.7K
12:19 8.51 8.51 8.50 8.50 0.5K
12:20 8.50 8.51 8.50 8.51 0.6K
12:21 8.51 8.51 8.51 8.51 4.7K
12:22 8.51 8.51 8.50 8.50 0.9K
12:23 8.48 8.49 8.48 8.49 1.7K
12:24 8.49 8.49 8.48 8.48 0.7K
12:25 8.49 8.49 8.49 8.49 0.5K
12:26 8.49 8.51 8.49 8.51 1.6K
12:27 8.52 8.52 8.49 8.49 3.7K
12:28 8.49 8.49 8.48 8.48 0.7K
12:29 8.48 8.52 8.48 8.52 5.0K
12:30 8.52 8.53 8.52 8.53 1.1K
12:31 8.53 8.54 8.53 8.54 1.1K
12:32 8.54 8.54 8.54 8.54 1.4K
12:33 8.54 8.56 8.54 8.55 0.7K
12:34 8.56 8.56 8.55 8.55 0.9K
12:35 8.58 8.58 8.57 8.57 3.8K
12:36 8.57 8.57 8.53 8.53 1.9K
12:37 8.53 8.53 8.52 8.52 0.5K
12:38 8.52 8.52 8.52 8.52 0.4K
12:39 8.50 8.50 8.50 8.50 0.5K
12:40 8.48 8.48 8.48 8.48 1.3K
12:41 8.48 8.49 8.48 8.49 1.3K
12:42 8.49 8.49 8.49 8.49 0.3K
12:43 8.49 8.49 8.48 8.48 1.6K
12:44 8.48 8.48 8.47 8.47 1.8K
12:45 8.47 8.47 8.46 8.46 2.5K
12:46 8.46 8.46 8.44 8.45 2.5K
12:47 8.45 8.46 8.45 8.45 1.7K
12:48 8.45 8.45 8.45 8.45 0.3K
12:49 8.45 8.45 8.44 8.44 1.5K
12:50 8.44 8.44 8.44 8.44 0.3K
12:51 8.45 8.45 8.45 8.45 2.3K
12:52 8.45 8.45 8.45 8.45 0.2K
12:53 8.45 8.45 8.44 8.44 1.8K
12:54 8.46 8.46 8.45 8.45 1.5K
12:55 8.46 8.46 8.46 8.46 0.4K
12:56 8.46 8.46 8.45 8.45 0.6K
12:57 8.45 8.48 8.45 8.48 0.6K
12:58 8.48 8.48 8.45 8.47 4.8K
12:59 8.47 8.47 8.47 8.47 0.2K
13:00 8.47 8.47 8.46 8.46 0.5K
13:01 8.46 8.46 8.46 8.46 0.3K
13:02 8.46 8.46 8.46 8.46 0.9K
13:03 8.46 8.46 8.45 8.45 2.2K
13:04 8.45 8.45 8.45 8.45 0.8K
13:05 8.45 8.45 8.45 8.45 2.4K
13:06 8.45 8.46 8.45 8.46 0.7K
13:07 8.46 8.46 8.45 8.45 1.4K
13:08 8.45 8.45 8.45 8.45 2.9K
13:09 8.45 8.45 8.44 8.44 1.0K
13:10 8.44 8.44 8.43 8.43 1.1K
13:11 8.42 8.42 8.42 8.42 2.8K
13:12 8.42 8.42 8.41 8.41 0.8K
13:13 8.41 8.42 8.41 8.41 1.9K
13:14 8.41 8.41 8.41 8.41 0.7K
13:15 8.40 8.43 8.40 8.43 2.2K
13:16 8.43 8.44 8.43 8.43 2.4K
13:17 8.43 8.43 8.43 8.43 1.2K
13:18 8.43 8.46 8.43 8.43 2.3K
13:19 8.43 8.43 8.42 8.42 0.8K
13:20 8.42 8.42 8.41 8.41 0.4K
13:21 8.43 8.43 8.41 8.42 3.1K
13:22 8.45 8.45 8.45 8.45 5.7K
13:23 8.45 8.45 8.45 8.45 0.7K
13:24 8.45 8.45 8.45 8.45 3.0K
13:25 8.45 8.45 8.45 8.45 0.1K
13:26 8.45 8.45 8.44 8.44 0.6K
13:27 8.43 8.43 8.43 8.43 1.3K
13:28 8.43 8.43 8.42 8.42 0.6K
13:29 8.42 8.42 8.41 8.41 0.9K
13:30 8.41 8.41 8.40 8.40 0.8K
13:31 8.40 8.41 8.40 8.41 1.1K
13:32 8.41 8.41 8.41 8.41 0.2K
13:33 8.41 8.41 8.41 8.41 0.6K
13:34 8.41 8.41 8.41 8.41 0.5K
13:35 8.41 8.41 8.41 8.41 4.6K
13:36 8.41 8.41 8.41 8.41 1.3K
13:37 8.42 8.43 8.42 8.42 1.4K
13:38 8.41 8.41 8.38 8.38 7.7K
13:39 8.38 8.39 8.38 8.39 1.5K
13:40 8.40 8.40 8.39 8.39 4.3K
13:41 8.39 8.40 8.39 8.40 0.9K
13:42 8.40 8.40 8.40 8.40 0.6K
13:43 8.40 8.40 8.39 8.40 1.1K
13:44 8.40 8.40 8.39 8.39 1.9K
13:45 8.39 8.39 8.39 8.39 1.5K
13:46 8.39 8.39 8.39 8.39 16.4K
13:47 8.39 8.40 8.38 8.38 1.8K
13:48 8.37 8.38 8.37 8.38 2.0K
13:49 8.38 8.38 8.38 8.38 0.3K
13:50 8.37 8.39 8.36 8.39 12.0K
13:51 8.39 8.39 8.38 8.38 2.2K
13:52 8.38 8.38 8.38 8.38 2.0K
13:53 8.38 8.39 8.38 8.39 0.8K
13:54 8.39 8.40 8.39 8.40 1.9K
13:55 8.40 8.43 8.40 8.42 2.5K
13:56 8.42 8.42 8.42 8.42 0.4K
13:57 8.41 8.41 8.40 8.40 1.8K
13:58 8.40 8.40 8.39 8.39 0.6K
13:59 8.39 8.41 8.39 8.41 1.8K
14:00 8.41 8.41 8.41 8.41 0.4K
14:01 8.40 8.40 8.40 8.40 0.5K
14:02 8.40 8.40 8.40 8.40 0.4K
14:03 8.39 8.39 8.37 8.37 1.7K
14:04 8.37 8.40 8.37 8.40 1.8K
14:05 8.40 8.40 8.39 8.39 1.4K
14:06 8.39 8.39 8.38 8.39 2.4K
14:07 8.39 8.39 8.39 8.39 2.6K
14:08 8.39 8.39 8.39 8.39 0.4K
14:09 8.37 8.37 8.37 8.37 0.4K
14:10 8.37 8.37 8.36 8.37 1.2K
14:11 8.38 8.38 8.38 8.38 5.6K
14:12 8.38 8.40 8.37 8.40 4.3K
14:13 8.40 8.41 8.39 8.39 0.8K
14:14 8.39 8.41 8.39 8.40 1.9K
14:15 8.36 8.38 8.36 8.38 0.7K
14:16 8.38 8.40 8.38 8.40 1.4K
14:17 8.40 8.41 8.40 8.41 0.7K
14:18 8.41 8.41 8.40 8.41 2.7K
14:19 8.41 8.42 8.41 8.41 4.6K
14:20 8.40 8.40 8.40 8.40 2.2K
14:21 8.40 8.40 8.36 8.36 0.4K
14:22 8.36 8.37 8.36 8.37 1.9K
14:23 8.36 8.36 8.34 8.34 2.8K
14:24 8.34 8.34 8.34 8.34 0.7K
14:25 8.36 8.36 8.34 8.34 2.4K
14:26 8.34 8.34 8.34 8.34 0.2K
14:27 8.34 8.34 8.34 8.34 0.3K
14:28 8.34 8.34 8.34 8.34 0.5K
14:29 8.35 8.35 8.35 8.35 1.5K
14:30 8.35 8.37 8.35 8.37 3.3K
14:31 8.37 8.39 8.37 8.39 4.3K
14:32 8.39 8.41 8.39 8.39 1.6K
14:33 8.39 8.39 8.39 8.39 0.9K
14:34 8.39 8.40 8.38 8.38 1.6K
14:35 8.40 8.40 8.40 8.40 5.7K
14:36 8.40 8.40 8.40 8.40 0.9K
14:37 8.40 8.41 8.40 8.41 0.4K
14:38 8.41 8.41 8.40 8.40 0.4K
14:39 8.40 8.41 8.40 8.41 2.7K
14:40 8.41 8.41 8.41 8.41 0.4K
14:41 8.41 8.42 8.41 8.42 2.7K
14:42 8.38 8.38 8.38 8.38 2.7K
14:43 8.39 8.40 8.38 8.40 3.1K
14:44 8.40 8.40 8.39 8.39 1.3K
14:45 8.39 8.39 8.37 8.37 0.2K
14:46 8.37 8.37 8.37 8.37 0.2K
14:47 8.37 8.37 8.37 8.37 1.9K
14:48 8.37 8.37 8.36 8.36 0.2K
14:49 8.36 8.37 8.35 8.35 0.9K
14:50 8.37 8.37 8.37 8.37 1.3K
14:51 8.39 8.39 8.39 8.39 11.3K
14:52 8.39 8.39 8.39 8.39 0.9K
14:53 8.38 8.39 8.38 8.39 1.7K
14:54 8.38 8.38 8.36 8.36 1.3K
14:55 8.37 8.39 8.37 8.39 1.0K
14:56 8.36 8.36 8.36 8.36 2.6K
14:57 8.36 8.36 8.35 8.35 0.8K
14:58 8.36 8.36 8.34 8.36 1.3K
14:59 8.36 8.36 8.35 8.35 0.6K
15:00 8.35 8.35 8.35 8.35 1.1K
15:01 8.35 8.37 8.34 8.37 10.3K
15:02 8.37 8.37 8.37 8.37 0.6K
15:03 8.37 8.37 8.37 8.37 0.3K
15:04 8.37 8.37 8.35 8.35 2.5K
15:05 8.35 8.35 8.32 8.35 1.7K
15:06 8.35 8.35 8.32 8.34 3.9K
15:07 8.34 8.34 8.32 8.32 9.8K
15:08 8.32 8.32 8.32 8.32 0.3K
15:09 8.32 8.32 8.32 8.32 0.4K
15:10 8.30 8.31 8.30 8.31 3.2K
15:11 8.31 8.32 8.31 8.32 3.7K
15:12 8.32 8.32 8.31 8.31 1.0K
15:13 8.31 8.36 8.31 8.36 2.9K
15:14 8.36 8.36 8.36 8.36 1.3K
15:15 8.36 8.36 8.35 8.36 3.9K
15:16 8.36 8.36 8.36 8.36 1.2K
15:17 8.36 8.40 8.36 8.40 2.4K
15:18 8.39 8.39 8.38 8.38 1.4K
15:19 8.38 8.38 8.38 8.38 0.7K
15:20 8.39 8.40 8.39 8.40 2.3K
15:21 8.40 8.43 8.40 8.43 1.8K
15:22 8.43 8.43 8.42 8.42 1.3K
15:23 8.43 8.43 8.43 8.43 2.1K
15:24 8.42 8.44 8.42 8.44 3.8K
15:25 8.44 8.44 8.44 8.44 3.1K
15:26 8.44 8.45 8.44 8.45 1.9K
15:27 8.45 8.46 8.44 8.45 62.0K
15:28 8.45 8.45 8.45 8.45 1.5K
15:29 8.45 8.48 8.45 8.48 2.2K
15:30 8.48 8.48 8.48 8.48 2.2K
15:31 8.48 8.48 8.44 8.47 3.2K
15:32 8.46 8.48 8.46 8.48 2.0K
15:33 8.48 8.48 8.46 8.48 1.5K
15:34 8.48 8.49 8.48 8.49 1.6K
15:35 8.49 8.53 8.49 8.53 1.9K
15:36 8.54 8.56 8.54 8.56 6.3K
15:37 8.56 8.56 8.54 8.54 5.5K
15:38 8.54 8.54 8.48 8.48 8.0K
15:39 8.48 8.48 8.48 8.48 0.4K
15:40 8.49 8.51 8.49 8.51 3.5K
15:41 8.51 8.51 8.50 8.50 4.1K
15:42 8.50 8.50 8.48 8.48 5.9K
15:43 8.48 8.48 8.46 8.46 2.6K
15:44 8.46 8.47 8.46 8.47 2.9K
15:45 8.47 8.47 8.46 8.46 1.8K
15:46 8.45 8.45 8.45 8.45 1.2K
15:47 8.45 8.45 8.44 8.45 1.8K
15:48 8.46 8.46 8.44 8.45 4.7K
15:49 8.45 8.47 8.45 8.45 5.5K
15:50 8.44 8.44 8.44 8.44 1.5K
15:51 8.44 8.44 8.43 8.43 5.5K
15:52 8.43 8.48 8.43 8.46 7.9K
15:53 8.46 8.47 8.46 8.47 24.5K
15:54 8.47 8.48 8.47 8.48 6.0K
15:55 8.47 8.47 8.43 8.43 8.8K
15:56 8.45 8.49 8.45 8.48 8.4K
15:57 8.47 8.48 8.47 8.48 24.2K
15:58 8.47 8.48 8.47 8.48 7.7K
15:59 8.48 8.48 8.48 8.48 9.6K
16:00 8.48 8.91 8.48 8.49 245.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available