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 9.14 9.18 9.14 9.18 9.9K
09:32 9.19 9.24 9.19 9.24 2.2K
09:33 9.19 9.19 9.19 9.19 3.3K
09:35 9.21 9.22 9.21 9.22 0.8K
09:37 9.23 9.23 9.23 9.23 0.4K
09:38 9.22 9.22 9.22 9.22 48.6K
09:39 9.20 9.20 9.19 9.19 2.5K
09:40 9.22 9.25 9.22 9.25 15.6K
09:41 9.26 9.26 9.26 9.26 0.7K
09:42 9.27 9.27 9.27 9.27 0.1K
09:43 9.26 9.26 9.25 9.25 0.4K
09:44 9.23 9.23 9.23 9.23 2.0K
09:47 9.22 9.22 9.21 9.21 4.0K
09:48 9.21 9.21 9.21 9.21 0.5K
09:49 9.20 9.20 9.20 9.20 0.4K
09:50 9.19 9.19 9.19 9.19 0.8K
09:52 9.19 9.19 9.19 9.19 0.5K
09:54 9.17 9.18 9.17 9.18 1.4K
09:55 9.18 9.18 9.17 9.17 0.8K
09:57 9.15 9.16 9.14 9.16 7.7K
09:58 9.14 9.14 9.14 9.14 0.6K
09:59 9.12 9.14 9.12 9.14 2.0K
10:00 9.14 9.14 9.12 9.12 3.4K
10:02 9.14 9.14 9.13 9.13 1.3K
10:03 9.13 9.13 9.12 9.12 0.4K
10:04 9.14 9.15 9.14 9.15 3.9K
10:05 9.15 9.16 9.15 9.16 4.6K
10:07 9.16 9.16 9.15 9.15 1.1K
10:09 9.15 9.15 9.15 9.15 0.3K
10:10 9.15 9.15 9.15 9.15 0.6K
10:12 9.15 9.15 9.15 9.15 1.1K
10:14 9.15 9.15 9.15 9.15 1.3K
10:15 9.15 9.15 9.14 9.14 2.9K
10:16 9.13 9.13 9.13 9.13 3.7K
10:17 9.15 9.15 9.12 9.12 13.2K
10:18 9.11 9.11 9.11 9.11 0.5K
10:19 9.09 9.09 9.09 9.09 2.1K
10:20 9.09 9.09 9.09 9.09 1.3K
10:21 9.11 9.12 9.11 9.12 1.5K
10:22 9.12 9.12 9.12 9.12 0.5K
10:24 9.12 9.12 9.12 9.12 0.3K
10:25 9.11 9.11 9.10 9.10 1.3K
10:27 9.08 9.08 9.08 9.08 1.1K
10:28 9.08 9.08 9.06 9.06 3.0K
10:29 9.07 9.07 9.07 9.07 0.7K
10:30 9.09 9.09 9.08 9.08 4.0K
10:31 9.06 9.06 9.06 9.06 0.9K
10:32 9.06 9.06 9.06 9.06 4.9K
10:34 9.06 9.06 9.06 9.06 0.6K
10:35 9.07 9.07 9.07 9.07 1.9K
10:37 9.06 9.06 9.06 9.06 0.6K
10:38 9.06 9.08 9.06 9.08 3.4K
10:40 9.08 9.08 9.08 9.08 0.9K
10:43 9.08 9.08 9.07 9.07 1.0K
10:44 9.11 9.11 9.11 9.11 3.7K
10:45 9.11 9.14 9.11 9.13 4.0K
10:46 9.13 9.13 9.13 9.13 0.5K
10:47 9.14 9.14 9.14 9.14 0.2K
10:48 9.15 9.15 9.15 9.15 0.8K
10:50 9.16 9.16 9.16 9.16 1.0K
10:52 9.15 9.15 9.13 9.14 2.0K
10:53 9.13 9.13 9.13 9.13 0.8K
10:54 9.12 9.12 9.12 9.12 2.9K
10:55 9.09 9.09 9.09 9.09 15.2K
10:56 9.09 9.09 9.09 9.09 2.2K
10:57 9.09 9.09 9.09 9.09 3.5K
10:58 9.08 9.08 9.08 9.08 0.7K
10:59 9.08 9.08 9.08 9.08 0.9K
11:00 9.07 9.07 9.07 9.07 2.1K
11:01 9.07 9.07 9.07 9.07 2.2K
11:07 9.08 9.08 9.08 9.08 0.1K
11:08 9.08 9.10 9.08 9.10 3.0K
11:14 9.11 9.11 9.11 9.11 5.7K
11:15 9.11 9.11 9.11 9.11 0.2K
11:16 9.12 9.12 9.12 9.12 0.2K
11:18 9.11 9.12 9.11 9.12 2.3K
11:19 9.14 9.14 9.14 9.14 0.6K
11:20 9.15 9.15 9.15 9.15 0.6K
11:21 9.13 9.13 9.13 9.13 2.1K
11:24 9.14 9.14 9.14 9.14 1.9K
11:26 9.15 9.15 9.15 9.15 1.1K
11:30 9.14 9.14 9.14 9.14 0.4K
11:31 9.13 9.13 9.13 9.13 1.4K
11:32 9.13 9.13 9.13 9.13 0.1K
11:34 9.12 9.12 9.12 9.12 1.4K
11:35 9.12 9.12 9.12 9.12 0.9K
11:36 9.12 9.12 9.12 9.12 1.1K
11:37 9.11 9.11 9.11 9.11 0.3K
11:38 9.11 9.11 9.11 9.11 0.3K
11:39 9.11 9.11 9.11 9.11 0.7K
11:40 9.12 9.12 9.12 9.12 0.7K
11:41 9.11 9.11 9.11 9.11 4.4K
11:42 9.12 9.12 9.12 9.12 0.5K
11:43 9.12 9.12 9.12 9.12 1.8K
11:46 9.12 9.12 9.12 9.12 2.5K
11:48 9.13 9.13 9.13 9.13 3.7K
11:52 9.13 9.13 9.13 9.13 1.1K
11:56 9.12 9.12 9.11 9.11 1.3K
11:59 9.11 9.11 9.11 9.11 0.5K
12:00 9.11 9.11 9.11 9.11 0.1K
12:01 9.11 9.11 9.11 9.11 1.5K
12:02 9.12 9.12 9.12 9.12 0.7K
12:08 9.12 9.12 9.12 9.12 2.7K
12:10 9.10 9.10 9.09 9.09 0.9K
12:11 9.10 9.10 9.10 9.10 1.2K
12:12 9.10 9.10 9.10 9.10 0.6K
12:14 9.10 9.10 9.10 9.10 1.3K
12:15 9.10 9.10 9.10 9.10 0.9K
12:17 9.10 9.10 9.10 9.10 1.7K
12:20 9.10 9.10 9.10 9.10 0.3K
12:25 9.11 9.11 9.11 9.11 4.1K
12:30 9.12 9.12 9.12 9.12 2.8K
12:32 9.13 9.13 9.11 9.11 6.1K
12:33 9.10 9.10 9.10 9.10 1.5K
12:34 9.09 9.12 9.09 9.12 5.5K
12:35 9.11 9.11 9.11 9.11 7.1K
12:37 9.10 9.10 9.10 9.10 7.7K
12:40 9.10 9.10 9.10 9.10 0.6K
12:41 9.08 9.08 9.08 9.08 8.5K
12:42 9.08 9.08 9.08 9.08 0.9K
12:45 9.07 9.07 9.07 9.07 1.1K
12:49 9.07 9.07 9.07 9.07 1.8K
12:54 9.08 9.08 9.08 9.08 2.4K
12:57 9.06 9.06 9.05 9.05 4.4K
12:59 9.05 9.05 9.02 9.03 27.2K
13:00 9.04 9.05 9.04 9.05 3.0K
13:01 9.06 9.06 9.06 9.06 0.9K
13:02 9.06 9.06 9.06 9.06 0.8K
13:04 9.06 9.06 9.05 9.05 0.5K
13:06 9.06 9.06 9.06 9.06 0.5K
13:08 9.06 9.06 9.06 9.06 1.5K
13:09 9.05 9.05 9.05 9.05 1.1K
13:12 9.05 9.05 9.05 9.05 0.6K
13:16 9.03 9.03 9.03 9.03 1.3K
13:18 9.03 9.03 9.03 9.03 1.0K
13:19 9.03 9.03 9.03 9.03 0.3K
13:20 9.03 9.03 9.03 9.03 1.4K
13:28 9.04 9.04 9.04 9.04 1.2K
13:30 9.05 9.06 9.05 9.06 2.5K
13:33 9.06 9.06 9.06 9.06 0.6K
13:38 9.06 9.06 9.06 9.06 1.9K
13:45 9.06 9.06 9.06 9.06 0.6K
13:49 9.05 9.05 9.03 9.03 2.0K
13:50 9.02 9.02 9.01 9.01 1.7K
13:51 9.01 9.01 9.01 9.01 0.9K
13:52 9.01 9.01 9.01 9.01 1.9K
13:53 9.02 9.02 9.02 9.02 0.6K
13:54 9.01 9.01 9.01 9.01 1.4K
13:55 9.01 9.01 9.01 9.01 0.3K
13:56 9.03 9.03 9.03 9.03 3.4K
13:58 9.03 9.03 9.03 9.03 0.9K
13:59 9.03 9.03 9.03 9.03 0.3K
14:00 9.04 9.04 9.04 9.04 0.8K
14:03 9.04 9.04 9.04 9.04 0.4K
14:04 9.04 9.04 9.04 9.04 1.3K
14:07 9.05 9.05 9.05 9.05 0.3K
14:08 9.04 9.04 9.04 9.04 2.7K
14:15 9.03 9.04 9.03 9.04 6.2K
14:17 9.04 9.04 9.04 9.04 0.6K
14:19 9.03 9.03 9.03 9.03 1.0K
14:20 9.01 9.01 9.01 9.01 0.2K
14:21 9.01 9.01 9.01 9.01 2.1K
14:22 9.02 9.03 9.02 9.03 2.1K
14:24 9.02 9.03 9.02 9.03 1.3K
14:25 9.02 9.02 9.02 9.02 0.6K
14:26 9.03 9.05 9.02 9.04 7.4K
14:27 9.03 9.03 9.03 9.03 1.3K
14:28 9.03 9.03 9.02 9.02 0.7K
14:31 9.03 9.03 9.03 9.03 1.0K
14:34 9.02 9.03 9.02 9.03 0.6K
14:35 9.03 9.03 9.02 9.02 2.6K
14:36 9.02 9.02 9.02 9.02 0.1K
14:37 9.02 9.02 9.02 9.02 1.3K
14:38 9.04 9.04 9.04 9.04 9.7K
14:39 9.04 9.05 9.04 9.05 4.7K
14:40 9.04 9.04 9.04 9.04 1.2K
14:41 9.04 9.04 9.03 9.03 1.5K
14:42 9.02 9.03 9.02 9.03 0.7K
14:43 9.02 9.02 9.02 9.02 0.8K
14:45 9.02 9.04 9.02 9.04 2.8K
14:46 9.03 9.03 9.01 9.01 13.3K
14:47 9.02 9.02 9.02 9.02 0.9K
14:48 9.02 9.02 9.02 9.02 1.1K
14:50 9.03 9.03 9.03 9.03 3.2K
14:51 9.01 9.01 8.99 9.00 11.6K
14:52 8.99 8.99 8.98 8.98 3.4K
14:55 8.97 8.97 8.97 8.97 0.5K
14:56 8.96 8.96 8.96 8.96 2.1K
14:58 8.95 8.95 8.95 8.95 0.7K
15:00 8.94 8.96 8.94 8.96 8.3K
15:01 8.96 8.96 8.96 8.96 1.0K
15:03 8.96 8.96 8.96 8.96 0.9K
15:04 8.96 8.96 8.96 8.96 1.7K
15:07 8.96 8.96 8.96 8.96 1.5K
15:10 8.97 8.97 8.97 8.97 2.8K
15:11 8.97 8.97 8.97 8.97 1.9K
15:12 8.98 8.98 8.98 8.98 4.2K
15:16 8.97 8.97 8.97 8.97 2.7K
15:19 8.97 8.98 8.97 8.98 4.4K
15:20 8.98 8.98 8.98 8.98 1.2K
15:22 8.97 8.97 8.97 8.97 0.7K
15:23 8.97 8.97 8.97 8.97 10.2K
15:24 8.97 8.97 8.96 8.96 2.5K
15:25 8.96 8.96 8.95 8.95 2.1K
15:26 8.95 8.95 8.95 8.95 2.0K
15:27 8.95 8.95 8.94 8.94 3.0K
15:28 8.93 8.93 8.93 8.93 2.6K
15:29 8.93 8.93 8.93 8.93 0.8K
15:30 8.93 8.94 8.93 8.94 4.2K
15:31 8.94 8.94 8.94 8.94 0.6K
15:32 8.94 8.94 8.94 8.94 1.8K
15:33 8.94 8.94 8.93 8.93 1.5K
15:34 8.93 8.93 8.92 8.92 3.3K
15:35 8.92 8.92 8.92 8.92 1.3K
15:36 8.92 8.92 8.92 8.92 1.0K
15:37 8.92 8.92 8.92 8.92 2.2K
15:39 8.91 8.91 8.91 8.91 1.7K
15:40 8.90 8.92 8.90 8.92 6.8K
15:41 8.92 8.92 8.91 8.91 5.6K
15:42 8.91 8.91 8.91 8.91 0.9K
15:45 8.91 8.91 8.91 8.91 1.4K
15:46 8.90 8.90 8.90 8.90 3.6K
15:47 8.90 8.90 8.90 8.90 0.2K
15:48 8.89 8.89 8.89 8.89 1.4K
15:49 8.89 8.90 8.89 8.90 2.0K
15:50 8.89 8.89 8.88 8.88 3.4K
15:51 8.89 8.89 8.88 8.88 7.0K
15:52 8.87 8.87 8.87 8.87 0.8K
15:53 8.87 8.87 8.87 8.87 6.2K
15:54 8.87 8.87 8.86 8.87 5.6K
15:55 8.88 8.88 8.87 8.88 10.6K
15:56 8.88 8.88 8.88 8.88 3.3K
15:57 8.88 8.88 8.87 8.87 9.1K
15:58 8.86 8.86 8.84 8.84 13.4K
15:59 8.84 8.85 8.84 8.85 375.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available