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 9.07 9.07 9.07 9.07 15.6K
09:31 9.03 9.06 9.03 9.06 0.7K
09:32 9.07 9.07 9.07 9.07 0.2K
09:35 9.03 9.03 9.03 9.03 2.6K
09:36 9.04 9.04 9.04 9.04 0.4K
09:38 9.04 9.04 9.04 9.04 0.1K
09:39 9.04 9.04 9.04 9.04 0.8K
09:40 9.04 9.05 9.04 9.05 0.6K
09:41 9.06 9.06 9.06 9.06 0.9K
09:42 9.08 9.08 9.08 9.08 1.1K
09:43 9.10 9.10 9.10 9.10 1.4K
09:44 9.10 9.10 9.10 9.10 0.1K
09:45 9.12 9.14 9.12 9.14 0.9K
09:46 9.16 9.18 9.16 9.17 6.8K
09:47 9.17 9.18 9.17 9.17 1.3K
09:48 9.15 9.17 9.15 9.17 8.1K
09:49 9.18 9.18 9.17 9.17 4.3K
09:50 9.17 9.22 9.17 9.22 1.9K
09:51 9.22 9.22 9.20 9.20 5.2K
09:54 9.21 9.21 9.20 9.20 2.1K
09:56 9.20 9.20 9.20 9.20 1.0K
09:57 9.21 9.22 9.21 9.21 2.3K
09:59 9.22 9.22 9.20 9.21 3.3K
10:00 9.20 9.21 9.20 9.21 5.6K
10:01 9.22 9.22 9.22 9.22 0.3K
10:03 9.23 9.23 9.23 9.23 6.6K
10:04 9.23 9.24 9.23 9.24 0.6K
10:05 9.23 9.23 9.22 9.22 1.9K
10:06 9.23 9.23 9.23 9.23 1.3K
10:07 9.22 9.23 9.22 9.23 1.3K
10:09 9.24 9.24 9.24 9.24 3.3K
10:11 9.21 9.21 9.21 9.21 2.0K
10:13 9.22 9.22 9.20 9.20 11.0K
10:14 9.20 9.20 9.19 9.19 1.5K
10:15 9.17 9.17 9.17 9.17 5.2K
10:16 9.17 9.17 9.17 9.17 0.2K
10:18 9.20 9.20 9.19 9.20 5.7K
10:20 9.19 9.19 9.19 9.19 0.2K
10:21 9.21 9.21 9.20 9.21 1.4K
10:23 9.21 9.23 9.21 9.23 6.1K
10:24 9.23 9.23 9.23 9.23 0.3K
10:26 9.23 9.23 9.21 9.21 1.8K
10:27 9.21 9.21 9.20 9.20 0.4K
10:28 9.21 9.21 9.21 9.21 0.3K
10:29 9.21 9.21 9.21 9.21 1.4K
10:30 9.21 9.24 9.21 9.24 2.6K
10:31 9.24 9.24 9.24 9.24 2.8K
10:32 9.25 9.25 9.25 9.25 1.1K
10:33 9.26 9.26 9.26 9.26 0.4K
10:34 9.26 9.26 9.26 9.26 0.4K
10:35 9.26 9.26 9.26 9.26 0.3K
10:36 9.26 9.26 9.26 9.26 0.3K
10:38 9.25 9.25 9.25 9.25 0.2K
10:39 9.26 9.29 9.26 9.29 8.1K
10:40 9.27 9.27 9.26 9.26 4.2K
10:43 9.27 9.27 9.27 9.27 0.8K
10:44 9.26 9.26 9.25 9.25 7.2K
10:45 9.25 9.25 9.22 9.22 10.1K
10:46 9.22 9.22 9.22 9.22 1.7K
10:47 9.25 9.26 9.25 9.26 2.2K
10:49 9.25 9.26 9.25 9.26 2.8K
10:53 9.28 9.29 9.28 9.29 0.5K
10:55 9.29 9.30 9.29 9.30 1.2K
10:56 9.30 9.30 9.30 9.30 2.2K
10:59 9.31 9.33 9.31 9.33 3.5K
11:00 9.33 9.33 9.33 9.33 0.2K
11:01 9.32 9.32 9.32 9.32 2.2K
11:02 9.32 9.32 9.32 9.32 0.5K
11:03 9.31 9.34 9.31 9.34 3.8K
11:04 9.34 9.37 9.34 9.36 13.8K
11:06 9.37 9.37 9.37 9.37 0.4K
11:08 9.37 9.37 9.36 9.36 3.7K
11:09 9.37 9.37 9.37 9.37 1.8K
11:10 9.36 9.36 9.34 9.35 4.7K
11:11 9.34 9.34 9.33 9.33 1.4K
11:12 9.34 9.34 9.31 9.31 4.2K
11:13 9.30 9.30 9.30 9.30 0.2K
11:14 9.29 9.30 9.29 9.30 9.9K
11:15 9.29 9.29 9.29 9.29 1.2K
11:16 9.29 9.29 9.28 9.28 1.6K
11:17 9.29 9.29 9.29 9.29 0.4K
11:18 9.29 9.29 9.29 9.29 2.6K
11:19 9.29 9.29 9.28 9.29 0.8K
11:20 9.28 9.28 9.28 9.28 2.1K
11:23 9.28 9.28 9.28 9.28 1.9K
11:24 9.27 9.27 9.27 9.27 1.1K
11:26 9.28 9.29 9.28 9.29 1.5K
11:27 9.29 9.29 9.27 9.27 6.8K
11:28 9.26 9.26 9.25 9.26 3.2K
11:29 9.25 9.25 9.25 9.25 0.5K
11:31 9.25 9.25 9.25 9.25 1.6K
11:32 9.26 9.27 9.26 9.26 1.6K
11:34 9.26 9.26 9.26 9.26 0.1K
11:35 9.26 9.26 9.26 9.26 1.7K
11:36 9.27 9.27 9.27 9.27 0.2K
11:37 9.26 9.26 9.26 9.26 2.4K
11:38 9.26 9.29 9.26 9.29 3.5K
11:40 9.28 9.28 9.28 9.28 0.8K
11:41 9.29 9.29 9.29 9.29 1.1K
11:44 9.30 9.30 9.30 9.30 0.4K
11:45 9.30 9.30 9.30 9.30 1.9K
11:46 9.30 9.31 9.30 9.31 0.7K
11:47 9.31 9.31 9.31 9.31 6.9K
11:48 9.31 9.32 9.31 9.32 2.4K
11:49 9.32 9.32 9.32 9.32 0.2K
11:50 9.31 9.31 9.31 9.31 0.7K
11:51 9.30 9.31 9.30 9.31 1.2K
11:52 9.32 9.32 9.32 9.32 1.6K
11:53 9.31 9.32 9.31 9.32 5.7K
11:54 9.31 9.31 9.31 9.31 3.0K
11:55 9.30 9.31 9.30 9.31 5.0K
11:58 9.31 9.31 9.30 9.31 3.0K
11:59 9.33 9.33 9.33 9.33 4.6K
12:00 9.33 9.33 9.33 9.33 0.7K
12:01 9.32 9.32 9.32 9.32 0.9K
12:02 9.32 9.32 9.32 9.32 0.7K
12:03 9.32 9.32 9.32 9.32 0.6K
12:04 9.32 9.32 9.32 9.32 1.6K
12:05 9.32 9.32 9.32 9.32 0.5K
12:06 9.33 9.33 9.32 9.32 3.4K
12:07 9.32 9.32 9.32 9.32 1.1K
12:10 9.32 9.33 9.32 9.33 1.5K
12:11 9.33 9.33 9.33 9.33 1.1K
12:14 9.33 9.33 9.33 9.33 0.2K
12:16 9.33 9.33 9.33 9.33 0.8K
12:17 9.34 9.34 9.34 9.34 0.3K
12:18 9.34 9.35 9.34 9.35 1.5K
12:19 9.35 9.35 9.35 9.35 8.4K
12:20 9.35 9.35 9.34 9.34 0.8K
12:21 9.34 9.34 9.34 9.34 0.9K
12:26 9.34 9.34 9.34 9.34 2.8K
12:27 9.33 9.33 9.33 9.33 1.0K
12:28 9.33 9.34 9.33 9.34 1.8K
12:29 9.33 9.33 9.33 9.33 0.2K
12:30 9.32 9.32 9.32 9.32 0.6K
12:32 9.33 9.33 9.33 9.33 0.1K
12:33 9.33 9.33 9.33 9.33 0.6K
12:34 9.34 9.34 9.33 9.33 1.9K
12:38 9.34 9.34 9.34 9.34 0.3K
12:41 9.33 9.34 9.33 9.34 1.3K
12:43 9.35 9.35 9.35 9.35 0.5K
12:44 9.34 9.34 9.34 9.34 1.2K
12:45 9.34 9.34 9.34 9.34 2.0K
12:50 9.35 9.35 9.35 9.35 1.3K
12:51 9.35 9.35 9.34 9.34 0.9K
12:52 9.33 9.33 9.33 9.33 3.2K
12:53 9.33 9.33 9.32 9.32 1.3K
12:54 9.32 9.32 9.32 9.32 0.2K
12:55 9.32 9.32 9.32 9.32 0.9K
12:56 9.31 9.31 9.31 9.31 0.8K
12:59 9.32 9.33 9.32 9.33 5.6K
13:00 9.34 9.34 9.34 9.34 1.5K
13:01 9.33 9.33 9.32 9.32 2.0K
13:03 9.31 9.31 9.31 9.31 4.2K
13:05 9.30 9.30 9.30 9.30 0.9K
13:06 9.30 9.30 9.30 9.30 0.8K
13:07 9.28 9.28 9.28 9.28 12.6K
13:10 9.27 9.27 9.27 9.27 1.8K
13:13 9.26 9.26 9.25 9.25 1.3K
13:15 9.25 9.25 9.25 9.25 0.8K
13:19 9.25 9.25 9.25 9.25 1.5K
13:21 9.26 9.26 9.26 9.26 1.1K
13:22 9.26 9.26 9.26 9.26 0.5K
13:23 9.25 9.25 9.24 9.24 3.8K
13:24 9.23 9.24 9.23 9.24 1.1K
13:26 9.24 9.24 9.24 9.24 1.0K
13:28 9.24 9.24 9.24 9.24 0.7K
13:30 9.25 9.26 9.25 9.26 2.0K
13:33 9.25 9.25 9.25 9.25 3.8K
13:38 9.24 9.25 9.24 9.25 2.3K
13:40 9.25 9.27 9.25 9.27 3.4K
13:41 9.26 9.26 9.26 9.26 1.7K
13:45 9.25 9.25 9.25 9.25 1.2K
13:46 9.26 9.26 9.26 9.26 0.3K
13:49 9.26 9.27 9.26 9.27 1.0K
13:50 9.27 9.27 9.27 9.27 0.7K
13:57 9.26 9.26 9.26 9.26 3.4K
13:59 9.26 9.28 9.26 9.28 10.8K
14:00 9.26 9.26 9.26 9.26 2.7K
14:02 9.26 9.27 9.26 9.27 1.0K
14:03 9.31 9.31 9.30 9.30 7.9K
14:04 9.31 9.31 9.31 9.31 1.3K
14:05 9.30 9.31 9.30 9.31 12.4K
14:06 9.32 9.32 9.32 9.32 0.9K
14:08 9.33 9.33 9.33 9.33 0.6K
14:10 9.34 9.34 9.33 9.33 3.3K
14:13 9.33 9.33 9.32 9.32 0.2K
14:14 9.32 9.32 9.32 9.32 1.4K
14:16 9.32 9.32 9.32 9.32 1.1K
14:19 9.32 9.33 9.32 9.33 0.4K
14:21 9.32 9.32 9.32 9.32 2.4K
14:22 9.32 9.32 9.32 9.32 1.5K
14:24 9.31 9.31 9.31 9.31 2.1K
14:27 9.31 9.31 9.31 9.31 0.2K
14:28 9.31 9.31 9.31 9.31 1.7K
14:32 9.32 9.32 9.32 9.32 1.0K
14:34 9.32 9.32 9.32 9.32 0.3K
14:35 9.31 9.31 9.31 9.31 1.8K
14:36 9.32 9.32 9.32 9.32 0.9K
14:39 9.32 9.32 9.32 9.32 2.4K
14:40 9.31 9.32 9.31 9.32 3.2K
14:42 9.31 9.31 9.31 9.31 0.1K
14:43 9.31 9.31 9.31 9.31 0.9K
14:44 9.31 9.31 9.30 9.30 1.3K
14:45 9.31 9.31 9.31 9.31 0.4K
14:46 9.30 9.30 9.30 9.30 1.5K
14:47 9.30 9.30 9.30 9.30 1.7K
14:50 9.31 9.31 9.31 9.31 0.1K
14:51 9.31 9.31 9.30 9.30 1.3K
14:52 9.31 9.31 9.31 9.31 1.5K
14:54 9.32 9.32 9.32 9.32 0.1K
14:56 9.31 9.31 9.31 9.31 1.8K
14:57 9.32 9.32 9.32 9.32 0.2K
14:58 9.31 9.32 9.31 9.32 0.4K
14:59 9.32 9.32 9.32 9.32 0.6K
15:00 9.31 9.31 9.31 9.31 1.5K
15:01 9.32 9.33 9.32 9.33 0.2K
15:02 9.33 9.33 9.33 9.33 0.7K
15:04 9.33 9.33 9.32 9.32 3.3K
15:05 9.32 9.32 9.32 9.32 0.4K
15:06 9.32 9.32 9.32 9.32 1.9K
15:08 9.34 9.34 9.34 9.34 2.3K
15:09 9.33 9.33 9.33 9.33 2.6K
15:10 9.33 9.33 9.33 9.33 0.6K
15:12 9.33 9.33 9.33 9.33 1.8K
15:14 9.32 9.32 9.32 9.32 2.2K
15:16 9.32 9.32 9.32 9.32 0.3K
15:17 9.32 9.32 9.32 9.32 8.0K
15:19 9.31 9.31 9.30 9.30 8.8K
15:21 9.29 9.29 9.28 9.28 2.6K
15:23 9.28 9.28 9.28 9.28 0.4K
15:24 9.27 9.27 9.27 9.27 2.6K
15:25 9.27 9.27 9.27 9.27 10.6K
15:26 9.29 9.30 9.29 9.30 7.4K
15:27 9.29 9.29 9.29 9.29 4.2K
15:28 9.29 9.29 9.29 9.29 4.0K
15:30 9.29 9.29 9.28 9.29 6.1K
15:31 9.29 9.29 9.29 9.29 0.9K
15:32 9.30 9.30 9.28 9.28 13.8K
15:33 9.28 9.28 9.27 9.27 2.0K
15:35 9.28 9.29 9.28 9.29 2.2K
15:36 9.29 9.29 9.29 9.29 1.0K
15:37 9.28 9.29 9.28 9.29 3.1K
15:38 9.29 9.29 9.27 9.28 9.5K
15:39 9.28 9.28 9.26 9.26 2.5K
15:40 9.25 9.25 9.24 9.24 3.3K
15:41 9.24 9.24 9.24 9.24 0.3K
15:42 9.24 9.24 9.22 9.23 4.4K
15:43 9.23 9.23 9.23 9.23 1.8K
15:44 9.23 9.23 9.22 9.23 1.7K
15:45 9.23 9.23 9.23 9.23 1.5K
15:46 9.23 9.23 9.22 9.23 2.2K
15:47 9.24 9.24 9.24 9.24 7.7K
15:48 9.24 9.24 9.24 9.24 3.4K
15:50 9.25 9.25 9.24 9.24 4.2K
15:51 9.24 9.24 9.24 9.24 1.7K
15:52 9.26 9.29 9.26 9.29 26.9K
15:53 9.29 9.32 9.29 9.32 33.2K
15:54 9.32 9.32 9.31 9.32 7.9K
15:55 9.32 9.34 9.32 9.34 15.3K
15:56 9.35 9.35 9.35 9.35 6.3K
15:57 9.35 9.38 9.35 9.36 20.5K
15:58 9.38 9.39 9.38 9.39 29.9K
15:59 9.39 9.41 9.39 9.40 231.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available