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 9.31 9.31 9.31 9.31 5.5K
09:31 9.33 9.33 9.33 9.33 0.3K
09:32 9.32 9.32 9.32 9.32 0.2K
09:36 9.29 9.29 9.29 9.29 0.4K
09:39 9.25 9.25 9.25 9.25 1.0K
09:41 9.25 9.25 9.25 9.25 0.2K
09:42 9.28 9.28 9.28 9.28 0.2K
09:43 9.21 9.21 9.21 9.21 0.9K
09:44 9.22 9.22 9.22 9.22 2.4K
09:45 9.17 9.17 9.17 9.17 1.2K
09:46 9.17 9.17 9.17 9.17 0.7K
09:47 9.14 9.20 9.14 9.20 2.8K
09:48 9.19 9.19 9.19 9.19 0.3K
09:49 9.17 9.19 9.17 9.19 0.5K
09:50 9.18 9.18 9.18 9.18 0.3K
09:51 9.18 9.18 9.18 9.18 0.1K
09:52 9.18 9.18 9.18 9.18 5.3K
09:53 9.19 9.20 9.19 9.20 0.7K
09:54 9.21 9.21 9.20 9.21 2.3K
09:57 9.24 9.24 9.24 9.24 0.6K
10:00 9.25 9.25 9.25 9.25 0.8K
10:02 9.24 9.24 9.23 9.24 1.1K
10:04 9.23 9.23 9.22 9.22 1.2K
10:05 9.18 9.18 9.15 9.18 0.9K
10:06 9.19 9.19 9.19 9.19 1.3K
10:08 9.20 9.20 9.20 9.20 0.4K
10:09 9.20 9.20 9.20 9.20 7.0K
10:10 9.21 9.24 9.21 9.24 1.4K
10:14 9.24 9.24 9.24 9.24 0.6K
10:17 9.23 9.23 9.23 9.23 0.8K
10:18 9.23 9.23 9.23 9.23 0.7K
10:23 9.22 9.22 9.22 9.22 0.3K
10:24 9.23 9.23 9.23 9.23 0.5K
10:25 9.24 9.24 9.21 9.21 7.8K
10:27 9.21 9.21 9.21 9.21 0.2K
10:29 9.21 9.21 9.21 9.21 0.3K
10:31 9.21 9.21 9.21 9.21 0.6K
10:33 9.22 9.22 9.22 9.22 0.6K
10:35 9.22 9.22 9.22 9.22 0.7K
10:36 9.22 9.22 9.22 9.22 0.2K
10:37 9.22 9.22 9.22 9.22 6.1K
10:38 9.21 9.21 9.21 9.21 0.3K
10:39 9.20 9.20 9.20 9.20 0.9K
10:40 9.20 9.20 9.20 9.20 0.4K
10:41 9.18 9.18 9.18 9.18 1.0K
10:51 9.15 9.15 9.15 9.15 0.2K
10:52 9.15 9.16 9.15 9.16 0.6K
10:53 9.14 9.14 9.14 9.14 0.7K
10:55 9.14 9.15 9.14 9.15 3.0K
10:58 9.17 9.17 9.17 9.17 0.5K
11:01 9.16 9.17 9.16 9.17 1.8K
11:04 9.17 9.18 9.17 9.18 3.5K
11:05 9.19 9.19 9.19 9.19 0.6K
11:06 9.18 9.18 9.18 9.18 1.2K
11:08 9.16 9.16 9.16 9.16 0.8K
11:11 9.16 9.17 9.16 9.17 1.0K
11:12 9.18 9.18 9.17 9.17 2.7K
11:14 9.16 9.16 9.14 9.15 1.8K
11:15 9.15 9.16 9.15 9.16 1.3K
11:19 9.16 9.16 9.16 9.16 1.1K
11:21 9.16 9.16 9.16 9.16 0.4K
11:23 9.15 9.15 9.15 9.15 0.7K
11:25 9.15 9.15 9.15 9.15 1.3K
11:28 9.16 9.16 9.16 9.16 0.6K
11:30 9.15 9.16 9.15 9.16 1.6K
11:34 9.18 9.18 9.18 9.18 2.1K
11:35 9.18 9.18 9.18 9.18 0.8K
11:37 9.18 9.18 9.18 9.18 1.9K
11:39 9.19 9.19 9.19 9.19 0.8K
11:44 9.20 9.20 9.20 9.20 0.2K
11:45 9.20 9.20 9.20 9.20 0.2K
11:46 9.20 9.20 9.19 9.19 1.7K
11:48 9.19 9.19 9.19 9.19 0.7K
11:49 9.19 9.19 9.19 9.19 0.4K
11:50 9.17 9.17 9.17 9.17 4.5K
11:51 9.17 9.17 9.17 9.17 1.4K
11:52 9.17 9.17 9.17 9.17 0.4K
11:53 9.16 9.19 9.16 9.19 4.9K
11:54 9.18 9.18 9.18 9.18 0.3K
11:55 9.20 9.20 9.20 9.20 0.7K
11:58 9.20 9.20 9.20 9.20 0.3K
11:59 9.20 9.20 9.19 9.19 1.9K
12:00 9.20 9.20 9.20 9.20 0.3K
12:01 9.21 9.21 9.21 9.21 0.5K
12:02 9.19 9.19 9.19 9.19 0.2K
12:05 9.19 9.19 9.19 9.19 0.6K
12:06 9.19 9.19 9.19 9.19 0.5K
12:07 9.19 9.19 9.19 9.19 0.8K
12:08 9.20 9.20 9.20 9.20 0.2K
12:10 9.20 9.20 9.19 9.19 0.7K
12:13 9.19 9.20 9.19 9.20 1.5K
12:14 9.20 9.20 9.20 9.20 1.1K
12:15 9.21 9.21 9.21 9.21 1.4K
12:16 9.22 9.22 9.22 9.22 0.7K
12:17 9.23 9.23 9.23 9.23 0.7K
12:19 9.23 9.23 9.22 9.22 2.9K
12:21 9.23 9.23 9.23 9.23 0.8K
12:22 9.24 9.26 9.24 9.26 1.8K
12:23 9.26 9.26 9.26 9.26 3.9K
12:24 9.25 9.25 9.25 9.25 0.9K
12:25 9.25 9.25 9.25 9.25 0.3K
12:26 9.25 9.25 9.25 9.25 2.0K
12:27 9.25 9.25 9.25 9.25 0.2K
12:28 9.25 9.25 9.25 9.25 0.6K
12:29 9.25 9.25 9.25 9.25 0.3K
12:31 9.25 9.25 9.25 9.25 0.1K
12:32 9.26 9.26 9.26 9.26 0.2K
12:34 9.26 9.26 9.26 9.26 0.2K
12:36 9.25 9.25 9.25 9.25 1.6K
12:39 9.25 9.25 9.25 9.25 1.0K
12:44 9.25 9.25 9.25 9.25 0.9K
12:45 9.25 9.25 9.25 9.25 0.6K
12:46 9.25 9.25 9.25 9.25 1.6K
12:48 9.25 9.25 9.25 9.25 0.2K
12:50 9.25 9.25 9.25 9.25 0.3K
12:53 9.25 9.25 9.25 9.25 0.5K
12:57 9.25 9.25 9.25 9.25 2.5K
12:58 9.25 9.25 9.25 9.25 0.3K
12:59 9.25 9.25 9.25 9.25 1.4K
13:01 9.25 9.25 9.25 9.25 0.7K
13:04 9.26 9.26 9.26 9.26 1.0K
13:07 9.27 9.27 9.27 9.27 0.2K
13:08 9.27 9.27 9.27 9.27 0.9K
13:13 9.28 9.28 9.28 9.28 0.2K
13:17 9.28 9.28 9.28 9.28 0.3K
13:20 9.28 9.28 9.28 9.28 0.1K
13:21 9.28 9.28 9.28 9.28 1.3K
13:22 9.28 9.28 9.28 9.28 0.4K
13:23 9.28 9.28 9.28 9.28 0.2K
13:24 9.27 9.27 9.27 9.27 0.7K
13:26 9.27 9.27 9.27 9.27 1.7K
13:35 9.27 9.27 9.27 9.27 1.2K
13:38 9.25 9.25 9.25 9.25 0.5K
13:40 9.25 9.25 9.25 9.25 0.3K
13:41 9.25 9.25 9.24 9.24 2.1K
13:42 9.25 9.25 9.25 9.25 3.9K
13:43 9.25 9.25 9.25 9.25 2.0K
13:48 9.26 9.26 9.26 9.26 2.3K
13:54 9.27 9.27 9.27 9.27 0.3K
13:55 9.27 9.27 9.27 9.27 1.4K
13:56 9.28 9.28 9.28 9.28 1.5K
13:59 9.28 9.28 9.28 9.28 0.2K
14:00 9.28 9.28 9.28 9.28 1.2K
14:01 9.29 9.29 9.29 9.29 0.3K
14:03 9.29 9.29 9.29 9.29 0.7K
14:06 9.29 9.29 9.29 9.29 6.1K
14:07 9.29 9.29 9.29 9.29 0.3K
14:09 9.28 9.28 9.27 9.27 2.4K
14:10 9.25 9.25 9.25 9.25 1.1K
14:14 9.26 9.26 9.26 9.26 2.2K
14:16 9.26 9.26 9.26 9.26 0.6K
14:17 9.26 9.26 9.26 9.26 1.1K
14:21 9.26 9.26 9.26 9.26 0.2K
14:22 9.26 9.26 9.26 9.26 0.7K
14:24 9.26 9.26 9.26 9.26 0.5K
14:25 9.26 9.26 9.26 9.26 0.3K
14:26 9.26 9.26 9.26 9.26 0.3K
14:27 9.25 9.25 9.25 9.25 1.6K
14:28 9.25 9.25 9.25 9.25 0.1K
14:29 9.25 9.25 9.25 9.25 0.5K
14:30 9.25 9.25 9.25 9.25 1.5K
14:31 9.26 9.26 9.26 9.26 0.3K
14:32 9.26 9.26 9.26 9.26 0.3K
14:33 9.27 9.27 9.27 9.27 2.7K
14:36 9.28 9.28 9.27 9.27 2.1K
14:38 9.26 9.26 9.25 9.25 1.2K
14:39 9.26 9.26 9.26 9.26 1.6K
14:45 9.26 9.26 9.26 9.26 0.3K
14:46 9.26 9.26 9.26 9.26 1.2K
14:50 9.26 9.26 9.25 9.25 1.3K
14:51 9.26 9.26 9.26 9.26 0.7K
14:52 9.26 9.26 9.26 9.26 0.7K
14:54 9.26 9.27 9.26 9.27 3.1K
14:55 9.27 9.27 9.27 9.27 0.6K
14:58 9.27 9.27 9.27 9.27 0.4K
14:59 9.27 9.27 9.27 9.27 1.7K
15:02 9.26 9.26 9.26 9.26 1.0K
15:04 9.25 9.25 9.25 9.25 5.7K
15:05 9.25 9.25 9.24 9.24 2.5K
15:06 9.22 9.22 9.22 9.22 1.1K
15:07 9.22 9.22 9.22 9.22 2.1K
15:08 9.23 9.24 9.23 9.24 2.3K
15:09 9.24 9.24 9.24 9.24 0.7K
15:10 9.25 9.25 9.25 9.25 0.5K
15:11 9.25 9.25 9.25 9.25 1.5K
15:14 9.25 9.26 9.25 9.26 3.1K
15:16 9.26 9.26 9.26 9.26 0.5K
15:17 9.26 9.26 9.26 9.26 2.1K
15:23 9.26 9.26 9.26 9.26 0.9K
15:25 9.26 9.27 9.26 9.27 4.1K
15:26 9.27 9.27 9.27 9.27 0.1K
15:27 9.27 9.27 9.27 9.27 1.4K
15:28 9.26 9.26 9.26 9.26 5.4K
15:29 9.27 9.27 9.27 9.27 1.0K
15:30 9.26 9.26 9.26 9.26 1.9K
15:33 9.26 9.27 9.26 9.27 4.5K
15:34 9.26 9.26 9.26 9.26 0.8K
15:35 9.26 9.26 9.26 9.26 1.7K
15:36 9.26 9.26 9.26 9.26 0.4K
15:37 9.26 9.26 9.26 9.26 0.9K
15:38 9.25 9.26 9.25 9.25 3.3K
15:39 9.26 9.26 9.25 9.25 3.0K
15:40 9.26 9.26 9.26 9.26 1.2K
15:41 9.25 9.25 9.23 9.23 20.8K
15:42 9.23 9.24 9.23 9.23 4.2K
15:43 9.23 9.23 9.23 9.23 0.7K
15:44 9.23 9.23 9.22 9.22 0.4K
15:45 9.23 9.23 9.23 9.23 1.3K
15:46 9.23 9.23 9.23 9.23 0.7K
15:47 9.23 9.23 9.23 9.23 1.4K
15:48 9.23 9.23 9.23 9.23 0.6K
15:49 9.23 9.23 9.19 9.20 18.0K
15:50 9.20 9.20 9.19 9.19 2.3K
15:51 9.19 9.19 9.18 9.18 1.7K
15:52 9.19 9.19 9.19 9.19 0.5K
15:53 9.18 9.19 9.18 9.18 12.4K
15:54 9.19 9.20 9.18 9.20 13.3K
15:55 9.20 9.20 9.19 9.20 3.8K
15:56 9.20 9.20 9.19 9.19 1.5K
15:57 9.19 9.20 9.19 9.19 6.8K
15:58 9.18 9.20 9.18 9.20 9.6K
15:59 9.19 9.20 9.18 9.20 181.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available