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 8.88 8.88 8.80 8.80 26.9K
09:31 8.82 8.82 8.82 8.82 1.8K
09:32 8.94 8.94 8.94 8.94 1.1K
09:33 8.95 8.95 8.95 8.95 0.3K
09:35 8.92 8.92 8.92 8.92 0.1K
09:37 8.92 8.92 8.92 8.92 0.1K
09:38 8.92 8.92 8.92 8.92 0.1K
09:39 8.94 8.94 8.94 8.94 0.3K
09:40 8.92 8.92 8.92 8.92 0.4K
09:41 8.96 8.96 8.96 8.96 9.9K
09:42 9.02 9.02 8.98 8.98 0.6K
09:43 9.00 9.02 9.00 9.02 0.3K
09:44 8.97 8.97 8.97 8.97 1.9K
09:45 8.97 8.98 8.97 8.98 0.5K
09:46 8.98 8.98 8.98 8.98 0.4K
09:47 8.98 8.98 8.98 8.98 0.7K
09:52 9.03 9.03 9.03 9.03 0.5K
09:53 9.02 9.02 8.98 8.98 1.4K
09:54 8.98 8.98 8.98 8.98 0.2K
09:55 8.99 8.99 8.99 8.99 0.6K
09:58 9.01 9.01 9.01 9.01 0.1K
09:59 8.98 8.98 8.96 8.97 2.7K
10:00 8.97 8.97 8.97 8.97 0.5K
10:01 9.00 9.00 9.00 9.00 0.1K
10:03 8.98 8.98 8.98 8.98 0.5K
10:05 8.99 9.00 8.99 9.00 3.4K
10:07 8.99 8.99 8.99 8.99 1.3K
10:09 8.99 8.99 8.97 8.97 1.3K
10:10 8.96 8.97 8.95 8.95 1.5K
10:12 8.93 8.95 8.93 8.95 0.9K
10:13 8.95 8.97 8.95 8.97 2.1K
10:14 8.97 8.97 8.97 8.97 0.7K
10:15 8.97 8.98 8.97 8.97 3.7K
10:16 9.01 9.01 9.01 9.01 1.9K
10:18 8.99 9.00 8.98 8.98 5.0K
10:19 8.97 8.97 8.95 8.95 1.3K
10:21 8.96 8.97 8.96 8.97 8.1K
10:22 8.96 8.96 8.96 8.96 2.2K
10:23 8.99 8.99 8.96 8.96 6.2K
10:24 8.95 8.98 8.95 8.98 4.4K
10:25 8.98 8.98 8.98 8.98 0.3K
10:26 8.97 8.97 8.95 8.95 3.1K
10:27 8.95 8.95 8.94 8.94 2.6K
10:28 8.95 8.96 8.94 8.96 4.5K
10:29 8.95 8.95 8.95 8.95 2.2K
10:30 8.93 8.95 8.93 8.95 6.4K
10:31 8.95 8.96 8.95 8.96 1.8K
10:32 8.97 8.97 8.97 8.97 0.6K
10:33 8.97 8.98 8.97 8.97 3.6K
10:34 8.98 8.98 8.97 8.97 2.0K
10:35 8.98 8.99 8.98 8.99 4.8K
10:36 8.99 8.99 8.96 8.96 9.4K
10:37 8.94 8.94 8.93 8.93 0.3K
10:38 8.92 8.92 8.92 8.92 0.5K
10:39 8.93 8.93 8.90 8.90 1.5K
10:40 8.89 8.89 8.89 8.89 0.7K
10:41 8.90 8.90 8.90 8.90 0.4K
10:42 8.88 8.88 8.88 8.88 2.6K
10:43 8.91 8.91 8.90 8.90 1.5K
10:44 8.92 8.92 8.91 8.91 1.2K
10:45 8.90 8.90 8.90 8.90 1.5K
10:46 8.90 8.90 8.90 8.90 2.6K
10:47 8.91 8.92 8.91 8.92 2.6K
10:48 8.93 8.96 8.93 8.96 6.6K
10:49 8.94 8.94 8.94 8.94 3.3K
10:51 8.94 8.95 8.94 8.95 1.9K
10:55 8.94 8.94 8.94 8.94 0.5K
10:57 8.93 8.95 8.93 8.95 8.6K
10:58 8.94 8.94 8.94 8.94 1.1K
10:59 8.95 8.95 8.95 8.95 1.1K
11:04 8.99 8.99 8.99 8.99 1.0K
11:05 9.00 9.01 9.00 9.01 0.4K
11:06 9.01 9.06 9.01 9.06 15.2K
11:07 9.05 9.05 9.04 9.04 3.0K
11:08 9.03 9.04 9.03 9.04 4.8K
11:09 9.04 9.05 9.04 9.04 9.6K
11:10 9.01 9.01 8.99 8.99 3.2K
11:11 8.99 9.00 8.99 9.00 7.8K
11:12 9.01 9.02 9.01 9.01 4.0K
11:14 8.98 8.98 8.98 8.98 2.9K
11:16 8.97 8.97 8.97 8.97 3.9K
11:17 8.98 8.98 8.97 8.97 5.7K
11:19 9.00 9.02 9.00 9.02 2.1K
11:21 9.01 9.01 9.01 9.01 0.3K
11:22 9.01 9.01 9.01 9.01 0.6K
11:23 9.02 9.02 9.02 9.02 0.7K
11:24 9.02 9.02 9.02 9.02 2.0K
11:26 9.06 9.07 9.06 9.06 1.7K
11:27 9.06 9.10 9.06 9.10 10.8K
11:28 9.09 9.11 9.09 9.11 1.4K
11:29 9.11 9.11 9.11 9.11 0.9K
11:30 9.12 9.12 9.12 9.12 3.5K
11:31 9.12 9.12 9.12 9.12 2.2K
11:32 9.12 9.12 9.12 9.12 2.2K
11:33 9.12 9.13 9.12 9.13 3.0K
11:34 9.13 9.13 9.13 9.13 1.1K
11:35 9.14 9.14 9.14 9.14 0.8K
11:37 9.13 9.13 9.13 9.13 1.2K
11:38 9.12 9.13 9.12 9.13 3.0K
11:39 9.12 9.12 9.09 9.09 1.6K
11:40 9.12 9.12 9.10 9.10 4.3K
11:41 9.09 9.10 9.09 9.10 9.1K
11:42 9.09 9.09 9.09 9.09 3.7K
11:43 9.11 9.12 9.11 9.12 6.9K
11:44 9.12 9.12 9.12 9.12 0.8K
11:45 9.11 9.12 9.11 9.12 2.1K
11:47 9.11 9.11 9.09 9.09 2.8K
11:48 9.11 9.11 9.11 9.11 0.3K
11:49 9.11 9.11 9.10 9.10 1.8K
11:50 9.11 9.11 9.11 9.11 0.2K
11:51 9.12 9.12 9.12 9.12 1.3K
11:52 9.14 9.14 9.13 9.13 1.9K
11:53 9.13 9.14 9.12 9.14 1.2K
11:54 9.14 9.14 9.14 9.14 0.7K
11:55 9.15 9.15 9.15 9.15 0.3K
11:56 9.15 9.15 9.15 9.15 0.4K
11:57 9.14 9.14 9.14 9.14 3.6K
11:58 9.13 9.15 9.13 9.15 0.6K
12:00 9.15 9.15 9.15 9.15 0.3K
12:01 9.17 9.18 9.17 9.17 4.2K
12:02 9.16 9.16 9.15 9.15 2.3K
12:03 9.17 9.17 9.17 9.17 0.5K
12:04 9.16 9.18 9.16 9.17 5.9K
12:05 9.16 9.16 9.16 9.16 0.8K
12:06 9.16 9.16 9.14 9.14 4.7K
12:08 9.14 9.14 9.14 9.14 1.5K
12:09 9.15 9.15 9.15 9.15 0.7K
12:10 9.15 9.16 9.15 9.16 1.3K
12:11 9.16 9.17 9.16 9.17 0.7K
12:12 9.17 9.18 9.17 9.18 2.3K
12:13 9.20 9.20 9.19 9.19 3.0K
12:14 9.20 9.21 9.20 9.20 2.8K
12:15 9.19 9.19 9.19 9.19 0.5K
12:16 9.20 9.21 9.20 9.21 1.1K
12:17 9.21 9.21 9.20 9.21 1.4K
12:18 9.22 9.22 9.22 9.22 0.2K
12:19 9.23 9.24 9.23 9.24 1.1K
12:20 9.23 9.23 9.23 9.23 1.6K
12:21 9.23 9.23 9.22 9.22 1.6K
12:22 9.22 9.22 9.22 9.22 0.9K
12:23 9.23 9.23 9.22 9.23 1.3K
12:24 9.23 9.23 9.23 9.23 1.3K
12:25 9.24 9.24 9.24 9.24 0.3K
12:26 9.24 9.24 9.23 9.23 1.4K
12:27 9.24 9.24 9.24 9.24 0.9K
12:28 9.25 9.25 9.23 9.23 1.5K
12:29 9.24 9.24 9.24 9.24 0.1K
12:30 9.23 9.23 9.23 9.23 1.4K
12:31 9.24 9.24 9.24 9.24 2.4K
12:32 9.24 9.24 9.24 9.24 0.6K
12:34 9.23 9.24 9.23 9.24 0.7K
12:35 9.24 9.24 9.24 9.24 0.1K
12:36 9.24 9.24 9.24 9.24 1.1K
12:37 9.24 9.25 9.24 9.25 0.9K
12:38 9.26 9.27 9.26 9.27 1.6K
12:39 9.27 9.28 9.26 9.28 5.6K
12:40 9.28 9.28 9.27 9.27 4.0K
12:41 9.28 9.28 9.27 9.27 1.1K
12:42 9.27 9.27 9.27 9.27 0.4K
12:43 9.26 9.26 9.25 9.25 0.6K
12:44 9.25 9.25 9.23 9.25 2.3K
12:45 9.24 9.24 9.24 9.24 0.9K
12:46 9.23 9.23 9.23 9.23 1.5K
12:47 9.24 9.25 9.24 9.25 2.3K
12:49 9.28 9.28 9.28 9.28 0.7K
12:50 9.28 9.28 9.28 9.28 0.7K
12:51 9.27 9.27 9.27 9.27 0.9K
12:52 9.28 9.28 9.28 9.28 1.4K
12:54 9.29 9.29 9.29 9.29 1.0K
12:55 9.30 9.30 9.30 9.30 0.1K
12:56 9.29 9.32 9.28 9.32 31.5K
12:57 9.32 9.32 9.28 9.28 6.4K
12:58 9.28 9.28 9.28 9.28 1.1K
12:59 9.28 9.28 9.28 9.28 0.3K
13:00 9.30 9.30 9.29 9.29 2.8K
13:01 9.28 9.28 9.27 9.27 1.8K
13:02 9.26 9.27 9.26 9.27 1.7K
13:03 9.27 9.27 9.27 9.27 0.3K
13:05 9.26 9.27 9.26 9.27 2.5K
13:06 9.27 9.27 9.27 9.27 0.5K
13:07 9.27 9.27 9.27 9.27 0.2K
13:08 9.27 9.27 9.27 9.27 0.5K
13:09 9.27 9.27 9.27 9.27 0.6K
13:10 9.27 9.29 9.27 9.29 2.4K
13:11 9.29 9.29 9.29 9.29 1.0K
13:12 9.30 9.30 9.30 9.30 1.2K
13:13 9.30 9.30 9.30 9.30 0.6K
13:14 9.31 9.32 9.30 9.32 1.9K
13:15 9.31 9.31 9.31 9.31 0.4K
13:16 9.31 9.31 9.31 9.31 1.2K
13:17 9.31 9.32 9.31 9.32 2.3K
13:18 9.31 9.31 9.31 9.31 5.4K
13:19 9.31 9.35 9.31 9.35 4.5K
13:20 9.34 9.35 9.34 9.35 2.5K
13:21 9.35 9.36 9.35 9.36 2.1K
13:22 9.35 9.36 9.35 9.36 4.7K
13:23 9.39 9.40 9.39 9.39 4.9K
13:24 9.39 9.39 9.38 9.38 2.8K
13:25 9.39 9.39 9.38 9.38 2.1K
13:26 9.39 9.39 9.39 9.39 1.2K
13:27 9.40 9.41 9.40 9.41 5.6K
13:28 9.41 9.42 9.41 9.41 0.8K
13:29 9.41 9.41 9.40 9.40 4.3K
13:30 9.39 9.39 9.36 9.36 26.4K
13:31 9.35 9.35 9.33 9.33 1.2K
13:32 9.33 9.33 9.33 9.33 0.6K
13:33 9.33 9.33 9.32 9.32 1.0K
13:34 9.32 9.32 9.31 9.31 2.0K
13:35 9.32 9.33 9.32 9.33 2.1K
13:36 9.33 9.33 9.32 9.32 1.4K
13:37 9.31 9.31 9.31 9.31 2.0K
13:38 9.31 9.31 9.31 9.31 0.3K
13:39 9.31 9.31 9.29 9.29 3.1K
13:40 9.28 9.28 9.28 9.28 0.6K
13:41 9.30 9.31 9.30 9.31 2.6K
13:42 9.32 9.33 9.32 9.33 12.1K
13:43 9.33 9.33 9.33 9.33 8.1K
13:44 9.33 9.33 9.30 9.30 19.9K
13:45 9.32 9.32 9.31 9.31 4.5K
13:46 9.31 9.31 9.31 9.31 1.9K
13:47 9.29 9.29 9.29 9.29 2.3K
13:48 9.29 9.29 9.29 9.29 0.4K
13:49 9.29 9.29 9.29 9.29 0.4K
13:50 9.30 9.31 9.30 9.31 2.6K
13:51 9.32 9.32 9.32 9.32 0.7K
13:52 9.31 9.32 9.31 9.31 1.7K
13:53 9.32 9.32 9.31 9.31 1.4K
13:54 9.30 9.30 9.30 9.30 0.9K
13:55 9.29 9.29 9.29 9.29 0.9K
13:56 9.28 9.30 9.28 9.30 0.6K
13:57 9.30 9.30 9.30 9.30 0.5K
13:58 9.29 9.29 9.29 9.29 1.4K
13:59 9.30 9.30 9.29 9.30 2.4K
14:00 9.30 9.31 9.30 9.31 1.5K
14:01 9.31 9.31 9.31 9.31 0.4K
14:02 9.31 9.31 9.31 9.31 1.3K
14:03 9.32 9.32 9.31 9.31 1.6K
14:04 9.31 9.33 9.31 9.33 1.9K
14:05 9.33 9.33 9.33 9.33 0.1K
14:06 9.34 9.34 9.34 9.34 2.5K
14:07 9.34 9.34 9.33 9.33 5.9K
14:08 9.33 9.33 9.32 9.33 4.3K
14:09 9.31 9.31 9.31 9.31 1.8K
14:10 9.30 9.30 9.30 9.30 1.1K
14:12 9.29 9.29 9.29 9.29 0.9K
14:14 9.29 9.29 9.28 9.28 1.6K
14:15 9.29 9.29 9.29 9.29 0.3K
14:16 9.30 9.30 9.29 9.29 3.6K
14:17 9.30 9.30 9.30 9.30 0.2K
14:18 9.29 9.30 9.29 9.30 2.8K
14:20 9.31 9.31 9.30 9.30 1.6K
14:21 9.30 9.30 9.30 9.30 1.2K
14:22 9.30 9.30 9.30 9.30 0.2K
14:23 9.29 9.29 9.28 9.28 3.5K
14:24 9.28 9.28 9.28 9.28 1.4K
14:25 9.29 9.29 9.28 9.28 1.3K
14:26 9.27 9.27 9.27 9.27 2.0K
14:28 9.26 9.26 9.26 9.26 3.9K
14:29 9.26 9.27 9.26 9.26 1.6K
14:30 9.27 9.28 9.26 9.28 4.5K
14:31 9.28 9.28 9.28 9.28 1.8K
14:33 9.28 9.28 9.28 9.28 3.1K
14:34 9.27 9.27 9.27 9.27 0.7K
14:35 9.27 9.27 9.27 9.27 0.2K
14:36 9.26 9.26 9.26 9.26 1.2K
14:38 9.26 9.26 9.26 9.26 0.4K
14:39 9.26 9.26 9.25 9.25 3.7K
14:40 9.26 9.26 9.26 9.26 0.2K
14:41 9.26 9.26 9.26 9.26 0.6K
14:42 9.26 9.26 9.26 9.26 3.0K
14:43 9.27 9.28 9.27 9.28 4.5K
14:44 9.28 9.28 9.28 9.28 0.9K
14:46 9.29 9.29 9.28 9.28 3.3K
14:47 9.28 9.29 9.28 9.29 0.2K
14:48 9.29 9.29 9.28 9.28 2.6K
14:49 9.28 9.28 9.27 9.27 3.3K
14:50 9.28 9.28 9.27 9.27 2.4K
14:51 9.29 9.29 9.29 9.29 2.6K
14:52 9.29 9.29 9.29 9.29 0.2K
14:53 9.30 9.30 9.30 9.30 1.8K
14:54 9.30 9.30 9.28 9.28 3.2K
14:56 9.29 9.29 9.29 9.29 2.0K
14:57 9.28 9.29 9.28 9.28 6.6K
14:58 9.28 9.28 9.27 9.27 1.8K
14:59 9.27 9.27 9.27 9.27 1.7K
15:00 9.27 9.27 9.26 9.27 5.1K
15:01 9.26 9.26 9.23 9.23 18.3K
15:02 9.23 9.23 9.22 9.22 3.2K
15:03 9.22 9.24 9.22 9.24 2.4K
15:04 9.24 9.24 9.24 9.24 1.0K
15:05 9.24 9.25 9.24 9.25 1.5K
15:06 9.25 9.25 9.25 9.25 1.1K
15:07 9.24 9.24 9.24 9.24 2.3K
15:08 9.22 9.22 9.21 9.21 2.9K
15:09 9.22 9.22 9.22 9.22 0.8K
15:10 9.22 9.22 9.22 9.22 1.4K
15:11 9.23 9.23 9.23 9.23 0.2K
15:12 9.23 9.23 9.22 9.23 3.2K
15:13 9.23 9.23 9.23 9.23 0.4K
15:14 9.23 9.23 9.23 9.23 0.6K
15:15 9.24 9.24 9.24 9.24 2.6K
15:16 9.24 9.24 9.24 9.24 0.6K
15:17 9.23 9.23 9.23 9.23 2.8K
15:18 9.23 9.23 9.23 9.23 1.4K
15:19 9.25 9.25 9.24 9.24 2.0K
15:20 9.25 9.25 9.25 9.25 0.3K
15:22 9.25 9.25 9.25 9.25 1.1K
15:23 9.26 9.27 9.26 9.27 13.0K
15:24 9.27 9.27 9.27 9.27 0.1K
15:25 9.27 9.27 9.27 9.27 6.4K
15:26 9.27 9.27 9.27 9.27 1.7K
15:27 9.27 9.27 9.27 9.27 5.8K
15:28 9.27 9.27 9.27 9.27 0.7K
15:29 9.27 9.27 9.27 9.27 0.7K
15:30 9.27 9.27 9.25 9.26 6.9K
15:31 9.26 9.26 9.25 9.25 4.8K
15:32 9.25 9.25 9.24 9.24 2.6K
15:34 9.25 9.25 9.25 9.25 1.2K
15:35 9.24 9.24 9.24 9.24 2.8K
15:36 9.22 9.23 9.22 9.23 3.0K
15:37 9.23 9.23 9.22 9.22 3.2K
15:38 9.22 9.22 9.22 9.22 0.4K
15:39 9.22 9.22 9.22 9.22 0.5K
15:40 9.21 9.21 9.19 9.21 8.1K
15:41 9.21 9.21 9.21 9.21 5.2K
15:42 9.20 9.20 9.19 9.19 12.7K
15:43 9.19 9.19 9.18 9.18 6.6K
15:44 9.19 9.19 9.18 9.19 7.3K
15:45 9.19 9.19 9.19 9.19 0.6K
15:46 9.18 9.18 9.18 9.18 3.1K
15:47 9.18 9.18 9.18 9.18 3.0K
15:48 9.19 9.19 9.19 9.19 2.4K
15:49 9.19 9.19 9.19 9.19 0.4K
15:50 9.20 9.20 9.18 9.18 9.4K
15:51 9.18 9.18 9.18 9.18 3.1K
15:52 9.19 9.19 9.18 9.19 13.3K
15:53 9.20 9.20 9.18 9.19 8.1K
15:54 9.19 9.20 9.19 9.19 8.9K
15:55 9.18 9.19 9.18 9.19 11.6K
15:56 9.19 9.19 9.18 9.18 13.9K
15:57 9.18 9.18 9.16 9.16 20.4K
15:58 9.16 9.16 9.14 9.15 29.0K
15:59 9.14 9.15 9.14 9.14 225.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available