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 9.35 9.38 9.35 9.38 7.5K
09:31 9.33 9.33 9.33 9.33 0.2K
09:32 9.32 9.32 9.32 9.32 0.6K
09:34 9.30 9.30 9.30 9.30 2.2K
09:35 9.31 9.32 9.31 9.32 1.5K
09:36 9.31 9.32 9.31 9.32 0.9K
09:37 9.32 9.32 9.32 9.32 1.6K
09:38 9.34 9.34 9.34 9.34 1.0K
09:40 9.32 9.32 9.32 9.32 0.2K
09:41 9.33 9.33 9.33 9.33 0.1K
09:42 9.32 9.32 9.32 9.32 0.1K
09:43 9.33 9.33 9.32 9.32 1.3K
09:44 9.33 9.33 9.33 9.33 0.8K
09:46 9.33 9.33 9.33 9.33 0.3K
09:49 9.36 9.36 9.36 9.36 1.1K
09:50 9.35 9.35 9.35 9.35 1.5K
09:51 9.35 9.35 9.35 9.35 4.1K
09:53 9.33 9.33 9.33 9.33 0.7K
09:54 9.36 9.36 9.36 9.36 3.0K
09:55 9.33 9.33 9.33 9.33 0.4K
09:57 9.34 9.34 9.34 9.34 1.6K
09:58 9.29 9.29 9.28 9.28 4.5K
10:00 9.29 9.29 9.29 9.29 0.5K
10:01 9.28 9.28 9.28 9.28 0.7K
10:04 9.27 9.27 9.27 9.27 0.9K
10:05 9.28 9.28 9.28 9.28 0.8K
10:08 9.23 9.23 9.23 9.23 4.6K
10:10 9.22 9.22 9.22 9.22 0.1K
10:11 9.21 9.21 9.20 9.21 2.3K
10:13 9.20 9.20 9.19 9.19 1.7K
10:14 9.19 9.19 9.19 9.19 1.1K
10:16 9.18 9.18 9.18 9.18 2.3K
10:19 9.17 9.17 9.17 9.17 0.2K
10:20 9.17 9.17 9.17 9.17 0.6K
10:22 9.17 9.17 9.17 9.17 0.6K
10:26 9.14 9.14 9.13 9.13 2.7K
10:27 9.13 9.14 9.13 9.13 1.2K
10:28 9.12 9.12 9.11 9.11 0.7K
10:29 9.10 9.10 9.10 9.10 0.3K
10:30 9.11 9.11 9.11 9.11 5.8K
10:31 9.08 9.10 9.08 9.10 7.5K
10:32 9.10 9.10 9.10 9.10 0.2K
10:33 9.09 9.09 9.09 9.09 6.6K
10:34 9.08 9.08 9.07 9.07 4.3K
10:36 9.09 9.11 9.09 9.11 7.0K
10:37 9.13 9.13 9.13 9.13 0.3K
10:38 9.13 9.13 9.13 9.13 0.1K
10:39 9.13 9.14 9.13 9.14 3.9K
10:41 9.12 9.12 9.12 9.12 2.0K
10:42 9.12 9.12 9.11 9.11 3.3K
10:43 9.11 9.11 9.11 9.11 1.3K
10:45 9.10 9.10 9.10 9.10 5.5K
10:46 9.11 9.14 9.11 9.14 2.0K
10:47 9.13 9.13 9.13 9.13 0.8K
10:48 9.13 9.13 9.13 9.13 2.3K
10:50 9.14 9.14 9.14 9.14 0.2K
10:52 9.13 9.13 9.13 9.13 0.3K
10:53 9.14 9.14 9.13 9.13 0.8K
10:58 9.14 9.14 9.13 9.13 3.0K
10:59 9.12 9.12 9.12 9.12 0.4K
11:00 9.12 9.13 9.12 9.13 1.1K
11:01 9.14 9.14 9.14 9.14 0.7K
11:02 9.13 9.14 9.13 9.14 0.4K
11:04 9.15 9.15 9.15 9.15 0.1K
11:05 9.14 9.15 9.14 9.15 3.7K
11:07 9.13 9.13 9.13 9.13 0.5K
11:08 9.11 9.11 9.11 9.11 0.4K
11:10 9.12 9.12 9.12 9.12 1.4K
11:11 9.11 9.12 9.11 9.12 1.5K
11:13 9.11 9.11 9.11 9.11 0.4K
11:14 9.10 9.10 9.10 9.10 1.0K
11:17 9.09 9.09 9.09 9.09 1.0K
11:19 9.10 9.10 9.10 9.10 0.4K
11:20 9.10 9.11 9.10 9.11 0.8K
11:24 9.12 9.12 9.12 9.12 0.9K
11:26 9.12 9.13 9.12 9.13 0.9K
11:28 9.13 9.14 9.13 9.13 2.3K
11:33 9.12 9.12 9.12 9.12 2.9K
11:36 9.13 9.13 9.13 9.13 0.2K
11:37 9.13 9.13 9.13 9.13 0.1K
11:38 9.12 9.12 9.12 9.12 0.9K
11:39 9.13 9.14 9.13 9.14 1.2K
11:40 9.15 9.15 9.15 9.15 0.2K
11:43 9.16 9.16 9.16 9.16 0.4K
11:44 9.16 9.16 9.16 9.16 0.3K
11:45 9.16 9.17 9.16 9.17 1.6K
11:48 9.17 9.17 9.17 9.17 0.4K
11:51 9.17 9.17 9.17 9.17 1.0K
11:54 9.17 9.17 9.17 9.17 0.1K
11:55 9.17 9.17 9.17 9.17 0.3K
11:56 9.17 9.17 9.17 9.17 0.3K
11:58 9.17 9.17 9.17 9.17 0.1K
11:59 9.17 9.17 9.17 9.17 0.1K
12:00 9.17 9.17 9.17 9.17 0.1K
12:01 9.17 9.17 9.17 9.17 0.4K
12:03 9.18 9.19 9.18 9.19 7.8K
12:04 9.19 9.19 9.19 9.19 0.2K
12:05 9.19 9.19 9.19 9.19 1.0K
12:09 9.19 9.19 9.19 9.19 0.2K
12:10 9.17 9.17 9.17 9.17 1.6K
12:11 9.17 9.17 9.17 9.17 1.1K
12:12 9.17 9.17 9.17 9.17 0.2K
12:13 9.17 9.17 9.17 9.17 0.2K
12:14 9.18 9.18 9.18 9.18 2.2K
12:16 9.17 9.17 9.17 9.17 0.4K
12:17 9.15 9.15 9.15 9.15 4.7K
12:18 9.14 9.14 9.13 9.13 4.4K
12:20 9.12 9.12 9.12 9.12 0.4K
12:21 9.11 9.11 9.11 9.11 2.5K
12:22 9.11 9.11 9.11 9.11 2.8K
12:23 9.12 9.12 9.12 9.12 0.4K
12:25 9.11 9.12 9.11 9.12 1.5K
12:26 9.13 9.13 9.13 9.13 1.5K
12:28 9.14 9.14 9.14 9.14 1.4K
12:29 9.14 9.14 9.13 9.13 2.2K
12:31 9.12 9.12 9.12 9.12 0.7K
12:36 9.13 9.13 9.13 9.13 0.8K
12:38 9.12 9.12 9.12 9.12 0.7K
12:39 9.12 9.12 9.12 9.12 1.5K
12:40 9.12 9.12 9.12 9.12 1.7K
12:41 9.13 9.13 9.13 9.13 1.3K
12:45 9.13 9.13 9.12 9.12 1.4K
12:47 9.13 9.14 9.13 9.14 1.7K
12:48 9.13 9.13 9.13 9.13 0.6K
12:50 9.14 9.16 9.14 9.16 1.4K
12:51 9.17 9.17 9.13 9.13 13.1K
12:53 9.13 9.13 9.13 9.13 0.4K
12:56 9.13 9.13 9.13 9.13 0.2K
12:58 9.11 9.11 9.11 9.11 5.1K
12:59 9.12 9.12 9.12 9.12 3.1K
13:00 9.12 9.12 9.12 9.12 0.4K
13:01 9.11 9.11 9.11 9.11 1.5K
13:02 9.11 9.11 9.11 9.11 2.8K
13:03 9.12 9.12 9.12 9.12 0.9K
13:04 9.13 9.13 9.13 9.13 0.3K
13:05 9.13 9.13 9.13 9.13 0.2K
13:06 9.13 9.14 9.13 9.14 1.1K
13:08 9.13 9.13 9.13 9.13 0.2K
13:09 9.14 9.14 9.14 9.14 0.5K
13:10 9.14 9.14 9.14 9.14 0.6K
13:11 9.14 9.14 9.14 9.14 0.1K
13:12 9.14 9.14 9.14 9.14 1.4K
13:15 9.11 9.11 9.11 9.11 1.2K
13:17 9.11 9.11 9.11 9.11 1.1K
13:20 9.12 9.12 9.10 9.11 2.2K
13:25 9.11 9.11 9.11 9.11 1.4K
13:31 9.11 9.11 9.11 9.11 0.2K
13:32 9.11 9.11 9.11 9.11 1.3K
13:33 9.11 9.11 9.11 9.11 0.2K
13:36 9.12 9.13 9.12 9.13 3.6K
13:38 9.11 9.11 9.11 9.11 2.8K
13:42 9.10 9.10 9.10 9.10 1.2K
13:44 9.10 9.10 9.10 9.10 0.4K
13:46 9.10 9.10 9.10 9.10 0.7K
13:47 9.11 9.12 9.11 9.12 2.1K
13:48 9.11 9.11 9.11 9.11 2.7K
13:53 9.11 9.11 9.10 9.10 3.0K
13:54 9.11 9.11 9.11 9.11 1.2K
13:59 9.12 9.12 9.12 9.12 0.6K
14:00 9.12 9.12 9.12 9.12 1.3K
14:02 9.13 9.13 9.12 9.12 0.4K
14:03 9.13 9.13 9.13 9.13 1.1K
14:06 9.13 9.13 9.13 9.13 4.7K
14:07 9.13 9.13 9.13 9.13 1.8K
14:09 9.13 9.13 9.13 9.13 2.4K
14:10 9.12 9.12 9.12 9.12 0.5K
14:13 9.11 9.11 9.11 9.11 0.3K
14:14 9.11 9.11 9.11 9.11 0.2K
14:15 9.11 9.12 9.11 9.12 4.1K
14:16 9.12 9.13 9.12 9.13 1.0K
14:17 9.12 9.12 9.12 9.12 0.8K
14:19 9.12 9.12 9.12 9.12 1.9K
14:20 9.12 9.12 9.12 9.12 0.4K
14:21 9.11 9.11 9.11 9.11 0.9K
14:22 9.11 9.12 9.11 9.12 0.4K
14:23 9.12 9.12 9.12 9.12 0.2K
14:24 9.12 9.12 9.12 9.12 1.0K
14:26 9.12 9.18 9.12 9.18 9.8K
14:27 9.19 9.19 9.19 9.19 0.1K
14:28 9.19 9.19 9.17 9.19 6.6K
14:29 9.19 9.19 9.19 9.19 1.5K
14:30 9.18 9.19 9.18 9.19 2.7K
14:31 9.19 9.19 9.19 9.19 1.5K
14:32 9.19 9.19 9.19 9.19 1.1K
14:33 9.20 9.21 9.20 9.21 8.3K
14:35 9.23 9.25 9.23 9.25 9.5K
14:36 9.26 9.27 9.25 9.27 6.1K
14:38 9.28 9.28 9.27 9.27 4.2K
14:39 9.30 9.33 9.30 9.33 30.4K
14:40 9.33 9.33 9.32 9.32 8.2K
14:41 9.32 9.33 9.32 9.33 2.0K
14:42 9.33 9.33 9.33 9.33 0.6K
14:43 9.34 9.34 9.34 9.34 3.4K
14:44 9.35 9.35 9.34 9.34 4.8K
14:45 9.34 9.34 9.33 9.33 3.6K
14:46 9.33 9.33 9.33 9.33 1.3K
14:47 9.32 9.33 9.31 9.31 3.2K
14:48 9.30 9.30 9.30 9.30 0.5K
14:49 9.30 9.30 9.30 9.30 0.5K
14:50 9.30 9.31 9.30 9.31 2.2K
14:51 9.34 9.34 9.32 9.32 3.2K
14:52 9.32 9.32 9.32 9.32 0.5K
14:53 9.32 9.32 9.32 9.32 0.2K
14:54 9.33 9.34 9.33 9.34 2.4K
14:55 9.35 9.36 9.35 9.36 2.0K
14:56 9.36 9.36 9.34 9.35 5.7K
14:57 9.36 9.38 9.36 9.38 3.5K
14:58 9.38 9.38 9.38 9.38 2.3K
14:59 9.39 9.39 9.39 9.39 2.7K
15:00 9.39 9.39 9.39 9.39 4.3K
15:01 9.39 9.39 9.39 9.39 2.6K
15:02 9.39 9.39 9.39 9.39 2.1K
15:03 9.40 9.40 9.39 9.40 1.8K
15:04 9.40 9.40 9.40 9.40 0.6K
15:05 9.40 9.40 9.40 9.40 1.7K
15:06 9.40 9.40 9.36 9.36 26.0K
15:07 9.36 9.36 9.36 9.36 3.6K
15:08 9.37 9.37 9.36 9.36 2.5K
15:09 9.36 9.36 9.36 9.36 0.2K
15:10 9.36 9.37 9.36 9.37 3.7K
15:11 9.37 9.37 9.37 9.37 0.8K
15:12 9.36 9.36 9.35 9.36 6.3K
15:13 9.36 9.36 9.35 9.35 12.4K
15:14 9.36 9.37 9.36 9.37 1.7K
15:15 9.36 9.36 9.36 9.36 5.3K
15:16 9.36 9.36 9.36 9.36 1.4K
15:17 9.36 9.37 9.36 9.37 2.3K
15:18 9.37 9.37 9.37 9.37 3.8K
15:19 9.38 9.38 9.38 9.38 0.4K
15:20 9.38 9.40 9.38 9.40 3.6K
15:21 9.40 9.41 9.40 9.41 2.3K
15:22 9.41 9.42 9.39 9.39 10.8K
15:24 9.39 9.39 9.39 9.39 0.8K
15:25 9.40 9.41 9.40 9.41 3.2K
15:26 9.41 9.41 9.41 9.41 0.8K
15:27 9.40 9.40 9.40 9.40 4.5K
15:28 9.41 9.41 9.41 9.41 0.4K
15:29 9.41 9.41 9.41 9.41 1.0K
15:30 9.41 9.41 9.41 9.41 4.2K
15:31 9.41 9.41 9.41 9.41 4.2K
15:32 9.42 9.42 9.42 9.42 11.2K
15:34 9.41 9.41 9.41 9.41 0.9K
15:35 9.41 9.41 9.41 9.41 0.6K
15:36 9.41 9.41 9.41 9.41 2.8K
15:37 9.41 9.41 9.41 9.41 1.1K
15:38 9.41 9.41 9.41 9.41 5.3K
15:39 9.39 9.43 9.39 9.43 23.7K
15:40 9.43 9.44 9.43 9.44 5.0K
15:41 9.44 9.44 9.43 9.43 2.6K
15:42 9.43 9.43 9.43 9.43 3.5K
15:43 9.43 9.43 9.43 9.43 0.9K
15:44 9.43 9.43 9.43 9.43 0.6K
15:45 9.43 9.44 9.43 9.44 2.3K
15:46 9.44 9.44 9.44 9.44 1.2K
15:47 9.44 9.44 9.44 9.44 8.6K
15:48 9.44 9.45 9.44 9.45 9.8K
15:49 9.45 9.45 9.44 9.44 9.1K
15:50 9.45 9.45 9.44 9.45 6.3K
15:51 9.44 9.44 9.44 9.44 7.4K
15:52 9.44 9.44 9.44 9.44 6.9K
15:53 9.44 9.45 9.44 9.45 1.1K
15:54 9.45 9.47 9.45 9.45 12.2K
15:55 9.45 9.46 9.43 9.43 22.1K
15:56 9.43 9.44 9.41 9.44 40.0K
15:57 9.45 9.46 9.45 9.46 15.3K
15:58 9.46 9.46 9.44 9.45 40.9K
15:59 9.45 9.46 9.44 9.44 285.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available