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 9.15 9.15 9.13 9.13 12.9K
09:31 9.10 9.10 9.10 9.10 1.6K
09:32 9.09 9.09 9.05 9.06 49.1K
09:33 9.07 9.07 9.07 9.07 1.7K
09:34 9.06 9.06 9.05 9.05 1.9K
09:35 9.05 9.06 9.05 9.06 2.7K
09:36 9.09 9.09 9.09 9.09 0.8K
09:38 9.11 9.11 9.11 9.11 0.8K
09:42 9.08 9.08 9.06 9.08 2.7K
09:44 9.09 9.09 9.09 9.09 1.1K
09:46 9.09 9.09 9.09 9.09 0.4K
09:47 9.09 9.10 9.09 9.10 1.6K
09:48 9.11 9.11 9.10 9.10 2.2K
09:50 9.10 9.10 9.10 9.10 0.4K
09:51 9.10 9.10 9.10 9.10 0.2K
09:52 9.10 9.10 9.10 9.10 0.2K
09:53 9.08 9.08 9.08 9.08 2.4K
09:54 9.08 9.08 9.07 9.07 0.7K
09:55 9.08 9.10 9.08 9.10 7.5K
09:56 9.08 9.08 9.08 9.08 0.2K
09:59 9.08 9.08 9.08 9.08 2.8K
10:00 9.08 9.08 9.08 9.08 0.8K
10:01 9.09 9.09 9.09 9.09 0.5K
10:04 9.11 9.12 9.11 9.12 2.4K
10:08 9.14 9.14 9.14 9.14 0.4K
10:11 9.14 9.16 9.14 9.16 2.8K
10:13 9.16 9.16 9.16 9.16 1.1K
10:14 9.14 9.14 9.14 9.14 1.8K
10:17 9.16 9.16 9.16 9.16 0.7K
10:18 9.16 9.16 9.16 9.16 0.4K
10:19 9.16 9.16 9.15 9.15 0.5K
10:20 9.15 9.15 9.15 9.15 0.2K
10:21 9.16 9.16 9.16 9.16 1.1K
10:23 9.17 9.17 9.17 9.17 2.7K
10:26 9.18 9.18 9.18 9.18 0.4K
10:29 9.15 9.15 9.15 9.15 2.0K
10:30 9.15 9.15 9.15 9.15 1.0K
10:32 9.13 9.13 9.13 9.13 1.2K
10:35 9.13 9.13 9.13 9.13 0.1K
10:36 9.13 9.13 9.13 9.13 3.7K
10:38 9.13 9.13 9.13 9.13 0.2K
10:39 9.13 9.13 9.13 9.13 1.1K
10:42 9.14 9.14 9.13 9.13 1.8K
10:45 9.13 9.13 9.13 9.13 1.2K
10:47 9.14 9.15 9.14 9.14 3.6K
10:48 9.14 9.14 9.14 9.14 0.7K
10:49 9.12 9.13 9.12 9.12 4.5K
10:51 9.12 9.15 9.12 9.15 3.8K
10:53 9.16 9.16 9.16 9.16 0.8K
10:56 9.17 9.17 9.16 9.16 1.1K
10:59 9.16 9.17 9.16 9.17 1.0K
11:00 9.18 9.19 9.17 9.19 5.2K
11:01 9.20 9.21 9.20 9.21 0.8K
11:02 9.20 9.20 9.20 9.20 0.9K
11:03 9.21 9.21 9.21 9.21 0.9K
11:04 9.22 9.22 9.22 9.22 0.4K
11:06 9.21 9.21 9.20 9.20 0.8K
11:07 9.19 9.19 9.19 9.19 0.4K
11:08 9.20 9.20 9.20 9.20 1.7K
11:14 9.21 9.21 9.21 9.21 0.5K
11:18 9.21 9.21 9.21 9.21 0.6K
11:20 9.20 9.20 9.20 9.20 0.7K
11:21 9.19 9.19 9.19 9.19 1.3K
11:22 9.18 9.18 9.18 9.18 1.4K
11:25 9.18 9.18 9.18 9.18 0.2K
11:26 9.18 9.18 9.18 9.18 0.1K
11:27 9.18 9.18 9.18 9.18 0.2K
11:28 9.18 9.18 9.18 9.18 1.5K
11:31 9.20 9.20 9.20 9.20 1.2K
11:33 9.20 9.20 9.20 9.20 0.2K
11:36 9.20 9.20 9.20 9.20 0.8K
11:40 9.20 9.20 9.20 9.20 0.5K
11:43 9.20 9.20 9.19 9.19 5.2K
11:46 9.19 9.19 9.19 9.19 2.2K
11:50 9.21 9.21 9.21 9.21 0.4K
11:51 9.21 9.21 9.21 9.21 0.4K
11:54 9.20 9.20 9.20 9.20 2.5K
11:55 9.20 9.20 9.20 9.20 0.2K
11:57 9.20 9.20 9.20 9.20 0.7K
11:59 9.20 9.20 9.20 9.20 0.5K
12:02 9.20 9.20 9.20 9.20 1.3K
12:04 9.20 9.20 9.20 9.20 0.2K
12:06 9.20 9.20 9.20 9.20 0.3K
12:07 9.20 9.20 9.19 9.19 1.1K
12:08 9.19 9.20 9.19 9.20 0.7K
12:09 9.20 9.20 9.20 9.20 1.5K
12:11 9.20 9.20 9.18 9.18 2.4K
12:13 9.18 9.18 9.18 9.18 1.5K
12:19 9.18 9.18 9.18 9.18 0.4K
12:20 9.18 9.18 9.18 9.18 0.3K
12:21 9.19 9.19 9.19 9.19 0.6K
12:23 9.20 9.20 9.19 9.19 1.5K
12:25 9.18 9.18 9.18 9.18 0.8K
12:28 9.19 9.19 9.19 9.19 0.4K
12:30 9.18 9.18 9.18 9.18 1.3K
12:32 9.16 9.17 9.16 9.17 3.2K
12:34 9.17 9.17 9.17 9.17 0.8K
12:35 9.15 9.15 9.15 9.15 2.6K
12:37 9.15 9.15 9.15 9.15 1.4K
12:40 9.17 9.17 9.17 9.17 1.6K
12:41 9.18 9.18 9.18 9.18 0.6K
12:42 9.18 9.18 9.18 9.18 0.1K
12:43 9.19 9.19 9.19 9.19 1.6K
12:54 9.18 9.18 9.18 9.18 0.9K
12:55 9.18 9.18 9.18 9.18 0.3K
12:56 9.18 9.18 9.18 9.18 0.8K
12:58 9.18 9.18 9.18 9.18 0.8K
13:03 9.18 9.18 9.18 9.18 1.2K
13:04 9.18 9.18 9.18 9.18 0.3K
13:06 9.19 9.19 9.19 9.19 0.1K
13:07 9.19 9.19 9.19 9.19 0.3K
13:08 9.20 9.20 9.20 9.20 3.1K
13:10 9.19 9.19 9.19 9.19 1.1K
13:12 9.20 9.20 9.20 9.20 0.5K
13:13 9.20 9.20 9.20 9.20 0.7K
13:19 9.19 9.19 9.19 9.19 0.3K
13:20 9.19 9.19 9.19 9.19 1.0K
13:22 9.18 9.18 9.18 9.18 0.5K
13:24 9.18 9.18 9.18 9.18 1.3K
13:27 9.18 9.18 9.18 9.18 0.4K
13:30 9.18 9.18 9.18 9.18 0.3K
13:32 9.18 9.18 9.13 9.13 36.5K
13:35 9.13 9.13 9.13 9.13 0.2K
13:36 9.13 9.13 9.13 9.13 0.8K
13:38 9.13 9.13 9.12 9.12 3.1K
13:39 9.11 9.11 9.10 9.10 4.8K
13:40 9.11 9.11 9.11 9.11 0.8K
13:42 9.12 9.12 9.11 9.11 0.3K
13:43 9.11 9.11 9.11 9.11 1.0K
13:44 9.10 9.11 9.10 9.11 0.5K
13:45 9.10 9.10 9.10 9.10 0.5K
13:46 9.10 9.10 9.10 9.10 0.1K
13:47 9.10 9.10 9.10 9.10 0.2K
13:48 9.10 9.10 9.10 9.10 2.1K
13:49 9.11 9.11 9.10 9.11 1.0K
13:52 9.10 9.10 9.10 9.10 0.5K
13:54 9.11 9.11 9.11 9.11 0.7K
13:55 9.11 9.11 9.11 9.11 0.9K
13:58 9.11 9.11 9.10 9.10 0.5K
13:59 9.11 9.11 9.10 9.10 5.2K
14:00 9.10 9.10 9.10 9.10 1.1K
14:02 9.11 9.11 9.11 9.11 1.6K
14:03 9.12 9.12 9.12 9.12 0.5K
14:06 9.12 9.12 9.12 9.12 0.1K
14:07 9.12 9.12 9.12 9.12 4.4K
14:08 9.12 9.12 9.12 9.12 1.0K
14:11 9.12 9.12 9.12 9.12 0.6K
14:13 9.12 9.12 9.12 9.12 1.8K
14:14 9.12 9.12 9.10 9.10 3.8K
14:16 9.11 9.11 9.11 9.11 1.6K
14:17 9.11 9.11 9.11 9.11 0.8K
14:19 9.11 9.11 9.11 9.11 0.3K
14:20 9.11 9.11 9.11 9.11 0.4K
14:21 9.11 9.11 9.11 9.11 0.6K
14:22 9.11 9.11 9.10 9.10 1.9K
14:23 9.09 9.09 9.09 9.09 1.2K
14:24 9.09 9.09 9.09 9.09 1.0K
14:26 9.09 9.09 9.09 9.09 1.9K
14:28 9.08 9.08 9.08 9.08 0.2K
14:29 9.08 9.08 9.08 9.08 1.9K
14:30 9.07 9.08 9.07 9.08 2.9K
14:32 9.09 9.09 9.09 9.09 0.2K
14:33 9.09 9.09 9.09 9.09 2.1K
14:34 9.10 9.10 9.10 9.10 1.1K
14:36 9.10 9.10 9.10 9.10 1.1K
14:37 9.10 9.10 9.10 9.10 0.5K
14:38 9.09 9.10 9.09 9.10 1.4K
14:39 9.10 9.10 9.10 9.10 2.2K
14:40 9.10 9.11 9.10 9.11 2.1K
14:41 9.10 9.10 9.10 9.10 3.3K
14:42 9.10 9.10 9.09 9.09 1.4K
14:43 9.09 9.09 9.09 9.09 0.6K
14:45 9.09 9.09 9.09 9.09 1.0K
14:47 9.09 9.09 9.09 9.09 1.9K
14:48 9.09 9.09 9.09 9.09 0.5K
14:49 9.08 9.09 9.08 9.09 0.3K
14:50 9.09 9.09 9.09 9.09 0.5K
14:51 9.09 9.09 9.08 9.09 0.8K
14:52 9.09 9.09 9.09 9.09 3.1K
14:54 9.10 9.10 9.10 9.10 0.6K
14:55 9.10 9.10 9.10 9.10 2.2K
14:56 9.10 9.10 9.10 9.10 1.9K
14:57 9.11 9.11 9.10 9.10 4.1K
14:58 9.09 9.10 9.09 9.09 1.6K
14:59 9.09 9.09 9.09 9.09 0.4K
15:00 9.09 9.09 9.09 9.09 0.4K
15:02 9.09 9.11 9.09 9.11 2.8K
15:03 9.11 9.11 9.10 9.10 3.1K
15:08 9.09 9.09 9.09 9.09 2.3K
15:09 9.08 9.08 9.08 9.08 0.7K
15:10 9.08 9.08 9.08 9.08 0.3K
15:11 9.08 9.10 9.08 9.10 5.1K
15:12 9.09 9.10 9.09 9.09 0.8K
15:13 9.10 9.10 9.10 9.10 1.0K
15:14 9.10 9.10 9.10 9.10 1.9K
15:15 9.11 9.11 9.09 9.09 2.9K
15:17 9.09 9.10 9.09 9.10 2.7K
15:18 9.10 9.10 9.10 9.10 0.4K
15:19 9.10 9.10 9.10 9.10 1.4K
15:20 9.10 9.10 9.10 9.10 1.5K
15:21 9.10 9.10 9.10 9.10 2.6K
15:23 9.10 9.11 9.10 9.11 2.3K
15:24 9.11 9.11 9.11 9.11 0.4K
15:25 9.11 9.11 9.11 9.11 0.6K
15:26 9.12 9.12 9.12 9.12 2.6K
15:27 9.12 9.12 9.12 9.12 0.7K
15:28 9.12 9.12 9.12 9.12 1.6K
15:29 9.12 9.12 9.12 9.12 0.8K
15:30 9.12 9.12 9.12 9.12 0.7K
15:31 9.12 9.12 9.12 9.12 1.7K
15:33 9.12 9.12 9.12 9.12 0.7K
15:34 9.12 9.12 9.11 9.12 1.5K
15:35 9.12 9.12 9.12 9.12 1.3K
15:36 9.12 9.12 9.12 9.12 1.8K
15:37 9.12 9.12 9.12 9.12 0.5K
15:38 9.12 9.12 9.12 9.12 1.7K
15:39 9.11 9.11 9.10 9.10 8.9K
15:40 9.11 9.11 9.11 9.11 2.2K
15:41 9.10 9.10 9.10 9.10 7.7K
15:43 9.10 9.10 9.10 9.10 1.0K
15:44 9.09 9.09 9.09 9.09 5.7K
15:45 9.09 9.09 9.09 9.09 1.8K
15:47 9.09 9.09 9.07 9.07 6.3K
15:48 9.09 9.09 9.09 9.09 9.9K
15:49 9.09 9.10 9.09 9.10 5.6K
15:50 9.10 9.10 9.09 9.09 4.7K
15:51 9.09 9.09 9.08 9.08 2.3K
15:52 9.07 9.08 9.07 9.08 0.6K
15:53 9.06 9.06 9.06 9.06 11.6K
15:54 9.06 9.12 9.06 9.12 27.1K
15:55 9.12 9.12 9.12 9.12 6.8K
15:56 9.12 9.15 9.12 9.15 13.7K
15:57 9.15 9.15 9.12 9.12 18.6K
15:58 9.13 9.13 9.12 9.13 8.8K
15:59 9.13 9.14 9.12 9.14 328.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available