ADTRAN

ADTN
🏛️ usa →
9.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.80 7.80 7.80 7.80 20.7K
09:31 7.78 7.82 7.78 7.82 2.6K
09:33 7.80 7.80 7.80 7.80 0.6K
09:34 7.79 7.79 7.79 7.79 0.4K
09:35 7.81 7.81 7.81 7.81 2.9K
09:36 7.82 7.82 7.82 7.82 0.2K
09:38 7.82 7.82 7.82 7.82 0.2K
09:39 7.83 7.84 7.83 7.84 0.5K
09:40 7.84 7.85 7.84 7.85 1.9K
09:41 7.86 7.87 7.86 7.87 2.1K
09:43 7.88 7.88 7.88 7.88 9.3K
09:44 7.90 7.90 7.88 7.88 3.4K
09:45 7.86 7.88 7.86 7.87 13.0K
09:46 7.87 7.90 7.87 7.90 3.2K
09:48 7.90 7.91 7.90 7.91 6.9K
09:49 7.91 7.91 7.90 7.90 0.7K
09:50 7.90 7.90 7.90 7.90 7.5K
09:51 7.90 7.90 7.90 7.90 0.1K
09:52 7.91 7.91 7.91 7.91 0.4K
09:53 7.91 7.91 7.88 7.88 8.0K
09:54 7.89 7.89 7.87 7.87 1.0K
09:56 7.86 7.86 7.83 7.83 4.4K
09:57 7.83 7.83 7.83 7.83 0.4K
09:59 7.82 7.82 7.82 7.82 1.2K
10:01 7.82 7.82 7.80 7.80 1.0K
10:03 7.81 7.81 7.81 7.81 0.9K
10:05 7.80 7.80 7.80 7.80 1.7K
10:07 7.79 7.79 7.79 7.79 1.2K
10:08 7.79 7.79 7.79 7.79 0.8K
10:09 7.76 7.76 7.76 7.76 5.0K
10:10 7.76 7.76 7.75 7.75 3.9K
10:11 7.77 7.77 7.77 7.77 0.7K
10:12 7.77 7.78 7.77 7.78 0.9K
10:13 7.79 7.79 7.79 7.79 0.1K
10:14 7.80 7.80 7.80 7.80 0.6K
10:15 7.80 7.80 7.80 7.80 0.2K
10:17 7.80 7.80 7.80 7.80 1.7K
10:20 7.82 7.84 7.82 7.82 2.6K
10:21 7.81 7.81 7.81 7.81 2.0K
10:22 7.82 7.82 7.82 7.82 0.3K
10:24 7.82 7.82 7.82 7.82 1.2K
10:25 7.83 7.83 7.83 7.83 0.3K
10:26 7.82 7.82 7.82 7.82 1.4K
10:28 7.82 7.82 7.82 7.82 1.6K
10:30 7.83 7.83 7.83 7.83 0.3K
10:33 7.84 7.84 7.84 7.84 0.1K
10:34 7.85 7.86 7.85 7.85 2.0K
10:35 7.84 7.84 7.84 7.84 0.9K
10:39 7.84 7.84 7.84 7.84 1.1K
10:40 7.83 7.83 7.83 7.83 0.6K
10:42 7.84 7.84 7.84 7.84 0.5K
10:43 7.85 7.85 7.85 7.85 1.0K
10:44 7.85 7.85 7.82 7.82 0.8K
10:46 7.83 7.83 7.83 7.83 0.3K
10:47 7.83 7.83 7.83 7.83 0.8K
10:48 7.82 7.82 7.81 7.81 1.1K
10:50 7.81 7.81 7.81 7.81 0.7K
10:51 7.82 7.82 7.82 7.82 0.4K
10:53 7.81 7.82 7.81 7.82 0.5K
10:54 7.82 7.86 7.82 7.86 4.0K
10:59 7.86 7.86 7.86 7.86 0.9K
11:00 7.87 7.89 7.87 7.89 1.5K
11:01 7.89 7.89 7.89 7.89 0.5K
11:04 7.90 7.90 7.90 7.90 0.5K
11:05 7.90 7.90 7.90 7.90 0.5K
11:06 7.89 7.89 7.89 7.89 0.9K
11:07 7.89 7.89 7.89 7.89 0.6K
11:09 7.89 7.89 7.89 7.89 0.4K
11:11 7.89 7.89 7.89 7.89 0.1K
11:12 7.89 7.89 7.88 7.88 3.9K
11:13 7.88 7.88 7.88 7.88 1.4K
11:14 7.89 7.90 7.89 7.89 2.1K
11:15 7.89 7.89 7.89 7.89 1.5K
11:16 7.90 7.91 7.90 7.90 9.2K
11:17 7.90 7.90 7.90 7.90 1.1K
11:20 7.89 7.90 7.88 7.88 1.3K
11:21 7.89 7.89 7.89 7.89 1.1K
11:22 7.89 7.89 7.89 7.89 0.3K
11:23 7.88 7.88 7.88 7.88 0.5K
11:24 7.90 7.90 7.90 7.90 1.1K
11:25 7.90 7.90 7.90 7.90 1.3K
11:26 7.89 7.90 7.88 7.89 5.5K
11:27 7.90 7.90 7.90 7.90 1.9K
11:28 7.90 7.90 7.89 7.89 0.8K
11:29 7.88 7.88 7.88 7.88 0.9K
11:30 7.88 7.88 7.88 7.88 0.8K
11:31 7.88 7.88 7.88 7.88 0.3K
11:32 7.89 7.89 7.88 7.88 3.6K
11:33 7.88 7.88 7.87 7.87 1.3K
11:34 7.87 7.87 7.86 7.86 1.1K
11:37 7.84 7.84 7.84 7.84 0.2K
11:39 7.85 7.85 7.85 7.85 0.8K
11:40 7.85 7.85 7.84 7.84 1.4K
11:42 7.84 7.85 7.84 7.84 1.7K
11:43 7.84 7.85 7.84 7.85 0.7K
11:44 7.85 7.85 7.85 7.85 0.2K
11:46 7.85 7.85 7.85 7.85 0.3K
11:47 7.85 7.86 7.85 7.86 1.2K
11:51 7.86 7.87 7.86 7.87 1.1K
11:52 7.87 7.87 7.87 7.87 0.5K
11:53 7.87 7.87 7.87 7.87 0.7K
11:55 7.87 7.87 7.87 7.87 0.5K
11:56 7.87 7.87 7.87 7.87 0.5K
11:57 7.86 7.86 7.86 7.86 0.5K
11:58 7.85 7.88 7.85 7.86 11.1K
12:01 7.85 7.85 7.85 7.85 0.9K
12:05 7.86 7.86 7.86 7.86 0.2K
12:06 7.86 7.86 7.86 7.86 0.2K
12:07 7.86 7.86 7.86 7.86 1.2K
12:10 7.87 7.87 7.87 7.87 0.8K
12:11 7.87 7.87 7.87 7.87 0.3K
12:13 7.87 7.87 7.86 7.87 1.6K
12:14 7.87 7.88 7.87 7.88 0.4K
12:16 7.88 7.88 7.88 7.88 0.7K
12:17 7.88 7.88 7.88 7.88 0.2K
12:18 7.88 7.88 7.88 7.88 0.4K
12:19 7.88 7.88 7.88 7.88 0.2K
12:20 7.88 7.88 7.88 7.88 1.0K
12:21 7.89 7.89 7.89 7.89 0.2K
12:22 7.89 7.89 7.89 7.89 0.8K
12:23 7.87 7.87 7.87 7.87 0.2K
12:24 7.89 7.89 7.89 7.89 0.6K
12:26 7.89 7.89 7.89 7.89 0.3K
12:27 7.89 7.89 7.89 7.89 1.5K
12:29 7.89 7.89 7.89 7.89 1.0K
12:30 7.88 7.88 7.88 7.88 0.1K
12:31 7.88 7.90 7.88 7.90 4.0K
12:32 7.89 7.89 7.89 7.89 1.4K
12:37 7.89 7.89 7.89 7.89 0.7K
12:38 7.90 7.90 7.90 7.90 0.3K
12:40 7.91 7.91 7.91 7.91 0.5K
12:46 7.92 7.92 7.92 7.92 1.9K
12:47 7.91 7.91 7.91 7.91 1.1K
12:48 7.90 7.90 7.90 7.90 1.1K
12:49 7.90 7.90 7.89 7.89 1.7K
12:51 7.90 7.91 7.90 7.91 1.1K
12:54 7.91 7.91 7.91 7.91 0.1K
12:55 7.91 7.91 7.91 7.91 0.2K
12:56 7.90 7.90 7.90 7.90 1.7K
12:57 7.90 7.90 7.90 7.90 1.3K
12:59 7.91 7.91 7.91 7.91 0.3K
13:00 7.91 7.91 7.91 7.91 0.1K
13:01 7.91 7.91 7.91 7.91 0.5K
13:03 7.91 7.92 7.91 7.91 4.5K
13:04 7.92 7.92 7.92 7.92 1.9K
13:08 7.91 7.91 7.91 7.91 0.9K
13:09 7.91 7.91 7.91 7.91 0.4K
13:10 7.91 7.91 7.91 7.91 2.6K
13:11 7.91 7.91 7.91 7.91 0.7K
13:13 7.90 7.90 7.90 7.90 1.5K
13:16 7.91 7.91 7.91 7.91 0.8K
13:20 7.91 7.91 7.91 7.91 0.2K
13:21 7.90 7.90 7.90 7.90 0.8K
13:23 7.89 7.89 7.89 7.89 0.4K
13:24 7.90 7.90 7.90 7.90 0.3K
13:28 7.90 7.90 7.90 7.90 1.1K
13:32 7.90 7.90 7.90 7.90 1.2K
13:35 7.90 7.90 7.90 7.90 0.1K
13:36 7.89 7.92 7.89 7.92 3.0K
13:38 7.92 7.92 7.92 7.92 1.3K
13:41 7.93 7.93 7.93 7.93 0.8K
13:47 7.94 7.94 7.94 7.94 1.4K
13:48 7.94 7.94 7.94 7.94 0.6K
13:49 7.94 7.94 7.94 7.94 0.3K
13:50 7.93 7.93 7.93 7.93 1.8K
13:56 7.94 7.95 7.94 7.95 1.6K
13:57 7.95 7.95 7.95 7.95 0.9K
13:59 7.94 7.94 7.93 7.93 3.8K
14:00 7.96 7.98 7.96 7.98 4.1K
14:01 7.98 7.98 7.97 7.97 3.7K
14:02 7.97 7.97 7.95 7.95 1.0K
14:03 7.93 7.93 7.93 7.93 1.0K
14:04 7.93 7.93 7.93 7.93 4.5K
14:05 7.92 7.92 7.92 7.92 0.2K
14:06 7.93 7.93 7.93 7.93 2.7K
14:08 7.93 7.95 7.93 7.94 2.1K
14:10 7.93 7.93 7.93 7.93 1.0K
14:11 7.93 7.93 7.93 7.93 0.4K
14:12 7.94 7.94 7.94 7.94 0.2K
14:13 7.93 7.93 7.93 7.93 0.6K
14:14 7.93 7.94 7.93 7.94 1.3K
14:16 7.95 7.95 7.95 7.95 0.2K
14:17 7.95 7.95 7.95 7.95 1.2K
14:18 7.95 7.96 7.95 7.96 0.5K
14:19 7.95 7.95 7.95 7.95 0.6K
14:22 7.95 7.95 7.95 7.95 0.5K
14:23 7.94 7.94 7.94 7.94 1.1K
14:24 7.94 7.94 7.93 7.93 1.4K
14:25 7.93 7.93 7.92 7.93 1.5K
14:29 7.94 7.94 7.94 7.94 0.5K
14:30 7.95 7.96 7.95 7.96 1.1K
14:32 7.97 7.97 7.97 7.97 0.7K
14:35 7.96 7.96 7.95 7.95 4.2K
14:37 7.95 7.96 7.95 7.96 1.2K
14:38 7.96 7.96 7.96 7.96 0.7K
14:40 7.96 7.96 7.96 7.96 1.3K
14:41 7.97 7.97 7.97 7.97 0.6K
14:42 7.98 7.98 7.98 7.98 0.7K
14:43 7.97 7.97 7.97 7.97 0.6K
14:45 7.97 7.97 7.96 7.96 2.2K
14:47 7.96 7.96 7.96 7.96 0.2K
14:48 7.95 7.95 7.95 7.95 1.0K
14:49 7.93 7.93 7.93 7.93 1.8K
14:50 7.93 7.93 7.93 7.93 0.3K
14:51 7.93 7.93 7.92 7.92 1.2K
14:52 7.92 7.92 7.92 7.92 0.9K
14:53 7.91 7.91 7.91 7.91 0.4K
14:54 7.91 7.91 7.90 7.90 2.4K
14:55 7.90 7.90 7.89 7.89 1.3K
14:56 7.88 7.88 7.88 7.88 0.8K
14:57 7.87 7.87 7.87 7.87 0.4K
14:58 7.87 7.88 7.86 7.87 2.9K
14:59 7.86 7.86 7.86 7.86 0.5K
15:00 7.86 7.86 7.86 7.86 1.0K
15:01 7.86 7.86 7.86 7.86 1.4K
15:02 7.87 7.87 7.87 7.87 0.3K
15:03 7.88 7.89 7.88 7.89 1.8K
15:05 7.89 7.89 7.89 7.89 0.9K
15:07 7.89 7.89 7.89 7.89 0.6K
15:09 7.89 7.89 7.88 7.89 1.2K
15:12 7.89 7.89 7.89 7.89 0.4K
15:13 7.88 7.91 7.88 7.91 4.1K
15:14 7.91 7.91 7.91 7.91 0.1K
15:15 7.91 7.91 7.91 7.91 4.6K
15:24 7.92 7.92 7.92 7.92 1.1K
15:25 7.91 7.91 7.90 7.91 4.3K
15:27 7.89 7.90 7.89 7.90 6.8K
15:28 7.90 7.90 7.87 7.87 2.6K
15:30 7.85 7.87 7.85 7.87 3.7K
15:31 7.87 7.87 7.87 7.87 0.8K
15:32 7.88 7.88 7.88 7.88 1.8K
15:33 7.89 7.90 7.89 7.90 1.6K
15:34 7.89 7.90 7.89 7.89 0.9K
15:35 7.89 7.89 7.89 7.89 1.5K
15:36 7.89 7.90 7.89 7.90 1.7K
15:37 7.89 7.89 7.89 7.89 0.8K
15:38 7.89 7.89 7.89 7.89 0.6K
15:39 7.89 7.89 7.89 7.89 0.4K
15:40 7.89 7.89 7.89 7.89 0.8K
15:41 7.90 7.90 7.90 7.90 4.4K
15:42 7.90 7.90 7.89 7.89 1.2K
15:43 7.89 7.89 7.89 7.89 1.7K
15:44 7.90 7.90 7.90 7.90 2.0K
15:45 7.90 7.90 7.89 7.89 2.3K
15:46 7.89 7.89 7.89 7.89 1.6K
15:47 7.89 7.90 7.89 7.90 3.2K
15:48 7.89 7.89 7.89 7.89 1.5K
15:50 7.91 7.91 7.90 7.91 4.5K
15:51 7.90 7.91 7.90 7.90 3.8K
15:53 7.91 7.92 7.91 7.91 11.9K
15:54 7.91 7.92 7.91 7.92 8.9K
15:55 7.92 7.93 7.92 7.92 15.2K
15:56 7.92 7.92 7.92 7.92 8.0K
15:57 7.92 7.92 7.91 7.92 4.8K
15:58 7.92 7.94 7.92 7.94 21.6K
15:59 7.94 7.95 7.93 7.94 264.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available