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 8.89 8.89 8.81 8.85 30.6K
09:32 8.80 8.80 8.77 8.79 5.6K
09:33 8.77 8.80 8.77 8.80 6.1K
09:34 8.83 8.83 8.83 8.83 0.5K
09:35 8.84 8.87 8.84 8.87 2.0K
09:36 8.86 8.88 8.85 8.88 1.3K
09:37 8.86 8.87 8.85 8.86 1.0K
09:38 8.87 8.88 8.86 8.86 1.5K
09:39 8.86 8.87 8.86 8.87 0.8K
09:40 8.87 8.89 8.87 8.89 0.8K
09:41 8.91 8.91 8.89 8.89 2.2K
09:42 8.89 8.89 8.89 8.89 0.8K
09:43 8.90 8.90 8.90 8.90 1.1K
09:44 8.92 8.92 8.92 8.92 0.3K
09:45 8.92 8.93 8.92 8.93 0.8K
09:47 8.95 8.96 8.93 8.96 3.0K
09:48 8.95 8.96 8.95 8.96 1.0K
09:49 8.96 8.96 8.95 8.95 0.4K
09:50 8.95 8.95 8.95 8.95 0.1K
09:51 8.95 8.99 8.95 8.99 1.2K
09:52 9.00 9.00 8.98 8.98 0.4K
09:53 8.99 9.03 8.99 9.00 7.2K
09:54 8.99 9.00 8.99 8.99 1.6K
09:55 8.99 8.99 8.98 8.98 1.6K
09:56 8.97 8.98 8.97 8.97 0.5K
09:57 8.98 8.99 8.98 8.98 1.7K
09:58 9.00 9.01 9.00 9.01 3.2K
09:59 9.00 9.01 8.98 9.00 5.3K
10:00 9.00 9.02 9.00 9.02 1.9K
10:02 9.00 9.00 9.00 9.00 0.8K
10:04 9.01 9.01 9.00 9.00 1.8K
10:05 8.99 8.99 8.99 8.99 1.2K
10:06 8.99 9.00 8.99 9.00 1.1K
10:07 8.99 9.00 8.99 9.00 1.6K
10:08 9.00 9.00 9.00 9.00 1.6K
10:09 9.00 9.00 8.99 9.00 2.6K
10:10 9.01 9.03 9.01 9.03 4.4K
10:11 9.04 9.04 9.03 9.03 1.7K
10:12 9.04 9.04 9.04 9.04 0.4K
10:13 9.04 9.04 9.04 9.04 0.4K
10:14 9.04 9.04 9.01 9.01 6.8K
10:15 9.02 9.02 9.01 9.02 0.6K
10:16 9.02 9.02 9.02 9.02 0.8K
10:17 9.02 9.02 9.02 9.02 1.0K
10:18 9.02 9.03 9.02 9.03 0.9K
10:19 9.02 9.02 9.02 9.02 0.8K
10:20 9.03 9.04 9.02 9.02 2.6K
10:21 9.02 9.02 9.00 9.02 16.5K
10:22 9.02 9.02 9.02 9.02 0.2K
10:23 9.02 9.02 9.01 9.01 1.9K
10:24 9.00 9.00 9.00 9.00 1.5K
10:25 9.00 9.00 9.00 9.00 0.5K
10:26 9.00 9.00 9.00 9.00 0.4K
10:27 9.01 9.01 9.01 9.01 0.5K
10:28 9.01 9.01 9.01 9.01 0.7K
10:29 9.01 9.01 9.01 9.01 0.9K
10:30 9.01 9.01 9.01 9.01 0.3K
10:31 9.01 9.02 9.01 9.02 1.1K
10:32 9.03 9.03 9.02 9.02 2.7K
10:33 9.02 9.02 9.02 9.02 3.6K
10:34 9.02 9.02 9.02 9.02 6.3K
10:35 9.01 9.01 9.01 9.01 1.4K
10:36 9.01 9.01 9.01 9.01 0.6K
10:37 9.01 9.01 9.01 9.01 0.6K
10:38 9.01 9.01 9.01 9.01 0.2K
10:39 9.01 9.01 9.00 9.00 5.3K
10:40 9.01 9.02 9.01 9.02 2.2K
10:42 9.01 9.01 9.01 9.01 0.4K
10:44 9.00 9.01 9.00 9.00 2.4K
10:45 9.00 9.00 9.00 9.00 0.5K
10:46 9.01 9.02 9.01 9.01 5.9K
10:47 9.00 9.00 9.00 9.00 0.4K
10:48 9.00 9.00 8.99 8.99 1.0K
10:49 8.98 8.98 8.97 8.97 2.0K
10:51 8.98 8.98 8.98 8.98 0.8K
10:52 8.98 8.98 8.98 8.98 1.9K
10:53 8.98 8.98 8.98 8.98 0.5K
10:54 8.98 8.98 8.98 8.98 0.5K
10:56 8.98 8.98 8.98 8.98 2.0K
10:58 8.98 8.98 8.98 8.98 0.8K
10:59 8.98 8.98 8.98 8.98 1.6K
11:00 8.98 8.98 8.98 8.98 0.6K
11:01 9.00 9.00 9.00 9.00 7.0K
11:02 9.00 9.00 9.00 9.00 0.2K
11:03 9.00 9.01 9.00 9.01 2.0K
11:04 9.00 9.00 9.00 9.00 1.5K
11:05 8.99 8.99 8.99 8.99 16.6K
11:06 8.99 8.99 8.96 8.96 4.5K
11:07 8.96 8.96 8.96 8.96 0.8K
11:08 8.97 8.97 8.97 8.97 0.4K
11:09 8.96 8.96 8.96 8.96 0.8K
11:10 8.95 8.95 8.95 8.95 2.2K
11:11 8.95 8.95 8.93 8.93 6.7K
11:12 8.91 8.92 8.90 8.90 40.4K
11:13 8.88 8.88 8.88 8.88 1.5K
11:14 8.86 8.86 8.85 8.85 2.2K
11:15 8.84 8.85 8.84 8.85 2.5K
11:16 8.86 8.86 8.86 8.86 1.5K
11:17 8.87 8.87 8.87 8.87 1.3K
11:18 8.87 8.87 8.87 8.87 1.6K
11:19 8.86 8.86 8.86 8.86 1.3K
11:21 8.87 8.87 8.87 8.87 0.7K
11:22 8.90 8.90 8.88 8.88 13.1K
11:24 8.89 8.89 8.89 8.89 2.1K
11:25 8.89 8.89 8.89 8.89 1.3K
11:26 8.86 8.89 8.86 8.89 17.7K
11:27 8.88 8.88 8.88 8.88 0.6K
11:28 8.87 8.87 8.87 8.87 1.2K
11:29 8.84 8.84 8.84 8.84 89.2K
11:30 8.84 8.84 8.83 8.83 2.2K
11:31 8.83 8.83 8.82 8.82 2.6K
11:32 8.83 8.83 8.83 8.83 1.4K
11:33 8.84 8.84 8.84 8.84 0.5K
11:34 8.84 8.85 8.84 8.85 1.8K
11:35 8.85 8.85 8.85 8.85 1.3K
11:37 8.85 8.85 8.85 8.85 0.5K
11:39 8.85 8.85 8.85 8.85 1.5K
11:41 8.84 8.84 8.84 8.84 2.1K
11:42 8.84 8.84 8.84 8.84 0.7K
11:44 8.85 8.85 8.85 8.85 1.8K
11:45 8.86 8.86 8.85 8.85 2.1K
11:47 8.85 8.85 8.85 8.85 0.1K
11:48 8.85 8.85 8.85 8.85 1.4K
11:49 8.84 8.84 8.83 8.83 3.9K
11:50 8.83 8.84 8.83 8.84 5.8K
11:51 8.83 8.83 8.83 8.83 0.2K
11:52 8.84 8.85 8.84 8.85 1.2K
11:53 8.85 8.85 8.85 8.85 1.1K
11:55 8.85 8.85 8.85 8.85 1.0K
11:57 8.85 8.85 8.85 8.85 0.8K
11:59 8.85 8.85 8.85 8.85 0.4K
12:00 8.85 8.85 8.85 8.85 0.7K
12:01 8.85 8.85 8.85 8.85 2.2K
12:02 8.85 8.85 8.85 8.85 0.8K
12:03 8.86 8.86 8.83 8.83 12.2K
12:04 8.83 8.83 8.83 8.83 1.2K
12:07 8.83 8.83 8.83 8.83 0.5K
12:09 8.83 8.83 8.83 8.83 0.4K
12:11 8.83 8.83 8.83 8.83 0.1K
12:12 8.82 8.82 8.82 8.82 0.2K
12:13 8.83 8.83 8.83 8.83 0.4K
12:15 8.84 8.84 8.84 8.84 0.7K
12:16 8.85 8.85 8.85 8.85 0.5K
12:19 8.85 8.85 8.82 8.82 6.3K
12:20 8.82 8.82 8.82 8.82 0.4K
12:23 8.82 8.82 8.82 8.82 0.2K
12:24 8.82 8.82 8.81 8.81 0.5K
12:25 8.82 8.82 8.82 8.82 1.2K
12:28 8.82 8.82 8.82 8.82 0.8K
12:30 8.81 8.81 8.81 8.81 1.2K
12:32 8.80 8.80 8.80 8.80 1.6K
12:33 8.80 8.81 8.80 8.80 4.2K
12:34 8.82 8.82 8.82 8.82 1.5K
12:37 8.82 8.82 8.82 8.82 1.0K
12:38 8.82 8.83 8.82 8.83 1.9K
12:40 8.83 8.83 8.83 8.83 1.6K
12:44 8.84 8.84 8.83 8.83 2.4K
12:45 8.83 8.83 8.83 8.83 0.4K
12:46 8.84 8.84 8.83 8.83 1.2K
12:50 8.82 8.82 8.82 8.82 0.4K
12:51 8.81 8.82 8.81 8.82 2.6K
12:52 8.82 8.82 8.81 8.81 1.1K
12:54 8.81 8.82 8.81 8.82 15.4K
12:56 8.83 8.83 8.83 8.83 0.7K
12:57 8.85 8.85 8.82 8.82 10.5K
12:58 8.82 8.82 8.82 8.82 0.6K
13:00 8.81 8.81 8.81 8.81 1.1K
13:01 8.81 8.81 8.81 8.81 0.9K
13:04 8.82 8.82 8.82 8.82 1.0K
13:07 8.82 8.82 8.82 8.82 0.7K
13:08 8.82 8.82 8.82 8.82 1.7K
13:10 8.80 8.80 8.80 8.80 2.3K
13:11 8.81 8.81 8.81 8.81 0.1K
13:12 8.81 8.81 8.81 8.81 4.2K
13:13 8.81 8.81 8.81 8.81 0.3K
13:14 8.81 8.81 8.81 8.81 0.8K
13:15 8.81 8.81 8.81 8.81 0.2K
13:16 8.81 8.82 8.81 8.82 1.2K
13:17 8.82 8.82 8.82 8.82 0.3K
13:18 8.82 8.82 8.82 8.82 1.8K
13:19 8.83 8.83 8.83 8.83 0.6K
13:20 8.83 8.83 8.83 8.83 2.0K
13:21 8.82 8.82 8.79 8.79 4.6K
13:22 8.78 8.78 8.77 8.77 2.8K
13:23 8.76 8.76 8.76 8.76 1.8K
13:25 8.76 8.76 8.76 8.76 0.9K
13:26 8.77 8.77 8.77 8.77 0.2K
13:27 8.77 8.77 8.77 8.77 0.2K
13:28 8.78 8.79 8.78 8.79 4.2K
13:30 8.79 8.79 8.79 8.79 1.0K
13:33 8.79 8.79 8.79 8.79 0.8K
13:35 8.81 8.81 8.80 8.80 4.1K
13:36 8.79 8.79 8.79 8.79 1.4K
13:37 8.79 8.79 8.78 8.78 1.1K
13:38 8.78 8.78 8.78 8.78 1.1K
13:39 8.78 8.78 8.78 8.78 0.4K
13:40 8.78 8.78 8.78 8.78 3.5K
13:45 8.78 8.78 8.78 8.78 5.1K
13:47 8.74 8.75 8.74 8.75 19.7K
13:48 8.74 8.74 8.72 8.73 4.2K
13:49 8.71 8.71 8.71 8.71 0.6K
13:50 8.72 8.74 8.72 8.74 7.1K
13:51 8.77 8.77 8.77 8.77 9.2K
13:53 8.78 8.78 8.78 8.78 0.4K
13:55 8.78 8.78 8.78 8.78 1.0K
13:56 8.78 8.78 8.78 8.78 0.6K
13:57 8.78 8.78 8.78 8.78 0.3K
13:58 8.78 8.78 8.78 8.78 0.4K
13:59 8.78 8.78 8.78 8.78 3.0K
14:00 8.78 8.78 8.78 8.78 0.4K
14:01 8.78 8.78 8.78 8.78 0.2K
14:02 8.78 8.78 8.78 8.78 0.5K
14:03 8.78 8.78 8.78 8.78 0.2K
14:05 8.76 8.76 8.76 8.76 18.8K
14:06 8.75 8.75 8.74 8.74 0.9K
14:07 8.74 8.74 8.74 8.74 0.3K
14:08 8.75 8.75 8.74 8.74 0.5K
14:09 8.75 8.76 8.75 8.76 1.7K
14:11 8.75 8.76 8.75 8.76 4.8K
14:13 8.76 8.76 8.75 8.75 2.6K
14:14 8.75 8.75 8.75 8.75 0.9K
14:16 8.75 8.75 8.75 8.75 0.5K
14:18 8.75 8.75 8.75 8.75 1.2K
14:20 8.75 8.75 8.75 8.75 1.2K
14:21 8.75 8.75 8.75 8.75 1.6K
14:22 8.75 8.75 8.74 8.74 3.2K
14:25 8.74 8.74 8.73 8.73 5.1K
14:26 8.74 8.74 8.74 8.74 1.4K
14:30 8.74 8.74 8.74 8.74 0.4K
14:31 8.74 8.74 8.74 8.74 0.7K
14:32 8.74 8.74 8.74 8.74 1.1K
14:34 8.74 8.74 8.74 8.74 0.6K
14:35 8.74 8.74 8.74 8.74 0.4K
14:36 8.74 8.74 8.74 8.74 1.0K
14:37 8.74 8.74 8.73 8.74 1.2K
14:38 8.74 8.74 8.74 8.74 1.0K
14:39 8.74 8.74 8.74 8.74 0.6K
14:40 8.75 8.75 8.75 8.75 2.8K
14:41 8.74 8.74 8.74 8.74 2.8K
14:42 8.74 8.74 8.74 8.74 1.1K
14:44 8.74 8.74 8.74 8.74 0.4K
14:45 8.74 8.74 8.74 8.74 1.5K
14:48 8.74 8.74 8.73 8.73 0.4K
14:49 8.73 8.73 8.73 8.73 4.9K
14:50 8.74 8.75 8.74 8.75 3.3K
14:51 8.75 8.75 8.75 8.75 0.4K
14:52 8.75 8.75 8.75 8.75 0.8K
14:53 8.75 8.75 8.75 8.75 0.4K
14:54 8.76 8.76 8.76 8.76 3.4K
14:57 8.76 8.78 8.76 8.78 5.5K
14:58 8.77 8.77 8.76 8.76 1.4K
15:00 8.77 8.77 8.77 8.77 0.7K
15:01 8.79 8.80 8.79 8.80 3.9K
15:02 8.80 8.80 8.80 8.80 1.1K
15:05 8.80 8.80 8.80 8.80 0.3K
15:06 8.85 8.85 8.85 8.85 36.3K
15:07 8.85 8.85 8.85 8.85 0.6K
15:08 8.85 8.85 8.83 8.83 9.4K
15:09 8.84 8.84 8.84 8.84 1.1K
15:10 8.84 8.84 8.84 8.84 0.5K
15:12 8.85 8.85 8.85 8.85 0.3K
15:13 8.85 8.85 8.85 8.85 4.1K
15:14 8.86 8.86 8.86 8.86 0.6K
15:15 8.85 8.86 8.85 8.86 0.9K
15:16 8.86 8.86 8.86 8.86 2.5K
15:17 8.87 8.90 8.87 8.90 5.2K
15:18 8.90 8.90 8.90 8.90 6.2K
15:19 8.89 8.90 8.88 8.88 6.6K
15:20 8.89 8.89 8.89 8.89 3.9K
15:22 8.88 8.89 8.88 8.88 3.5K
15:23 8.88 8.88 8.88 8.88 2.0K
15:24 8.89 8.89 8.88 8.88 0.6K
15:25 8.88 8.88 8.88 8.88 2.8K
15:26 8.88 8.88 8.88 8.88 0.5K
15:28 8.88 8.88 8.87 8.87 2.3K
15:29 8.88 8.88 8.88 8.88 1.1K
15:31 8.87 8.87 8.86 8.87 7.4K
15:32 8.88 8.88 8.88 8.88 0.7K
15:33 8.88 8.88 8.88 8.88 1.5K
15:34 8.88 8.88 8.88 8.88 4.5K
15:35 8.88 8.88 8.85 8.85 15.6K
15:36 8.84 8.85 8.84 8.84 5.1K
15:37 8.84 8.86 8.84 8.86 14.6K
15:38 8.86 8.86 8.84 8.84 6.1K
15:39 8.84 8.84 8.81 8.81 5.6K
15:40 8.81 8.81 8.79 8.79 6.0K
15:41 8.79 8.79 8.78 8.78 10.2K
15:42 8.77 8.77 8.76 8.76 9.2K
15:43 8.76 8.76 8.75 8.75 5.8K
15:44 8.78 8.78 8.76 8.77 17.5K
15:45 8.76 8.76 8.75 8.75 5.8K
15:46 8.75 8.75 8.73 8.74 15.6K
15:47 8.74 8.74 8.72 8.72 8.6K
15:48 8.72 8.73 8.72 8.72 7.9K
15:49 8.72 8.72 8.69 8.69 13.6K
15:50 8.71 8.73 8.71 8.72 19.4K
15:51 8.73 8.73 8.71 8.71 7.6K
15:52 8.71 8.71 8.70 8.70 10.8K
15:53 8.70 8.71 8.70 8.71 8.5K
15:54 8.71 8.72 8.70 8.72 19.0K
15:55 8.72 8.77 8.72 8.72 33.6K
15:56 8.72 8.75 8.72 8.75 19.8K
15:57 8.75 8.76 8.75 8.75 33.7K
15:58 8.75 8.77 8.75 8.76 47.1K
15:59 8.74 8.76 8.74 8.76 386.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available