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 8.85 8.86 8.85 8.85 7.3K
09:37 8.86 8.87 8.86 8.87 0.6K
09:41 8.86 8.86 8.86 8.86 3.7K
09:43 8.85 8.85 8.85 8.85 0.3K
09:45 8.85 8.85 8.85 8.85 0.2K
09:46 8.85 8.85 8.85 8.85 0.3K
09:47 8.82 8.82 8.81 8.82 4.0K
09:48 8.80 8.80 8.80 8.80 2.7K
09:50 8.78 8.81 8.78 8.81 3.8K
09:51 8.81 8.81 8.80 8.81 1.3K
09:53 8.81 8.81 8.81 8.81 6.9K
09:54 8.82 8.82 8.82 8.82 3.6K
09:55 8.82 8.82 8.82 8.82 2.5K
09:56 8.82 8.82 8.82 8.82 0.7K
09:59 8.81 8.81 8.80 8.80 5.3K
10:00 8.81 8.82 8.81 8.82 2.1K
10:01 8.82 8.82 8.82 8.82 0.4K
10:02 8.81 8.81 8.81 8.81 1.4K
10:03 8.81 8.83 8.81 8.83 3.2K
10:04 8.83 8.83 8.83 8.83 0.5K
10:05 8.83 8.83 8.83 8.83 0.3K
10:06 8.84 8.85 8.83 8.83 11.3K
10:07 8.82 8.82 8.81 8.81 2.2K
10:08 8.81 8.82 8.81 8.82 1.4K
10:09 8.82 8.82 8.82 8.82 0.7K
10:10 8.83 8.84 8.83 8.84 2.8K
10:12 8.84 8.84 8.84 8.84 1.5K
10:14 8.83 8.83 8.83 8.83 0.9K
10:15 8.83 8.83 8.83 8.83 4.4K
10:16 8.83 8.83 8.83 8.83 0.6K
10:17 8.83 8.83 8.83 8.83 0.4K
10:18 8.84 8.86 8.84 8.86 1.7K
10:19 8.86 8.86 8.86 8.86 1.8K
10:21 8.86 8.86 8.86 8.86 0.4K
10:22 8.86 8.86 8.86 8.86 0.9K
10:23 8.86 8.86 8.84 8.84 1.1K
10:24 8.86 8.86 8.86 8.86 3.2K
10:27 8.85 8.85 8.85 8.85 0.3K
10:28 8.84 8.84 8.84 8.84 0.2K
10:29 8.84 8.84 8.83 8.83 2.7K
10:31 8.88 8.89 8.88 8.89 6.6K
10:32 8.91 8.91 8.89 8.89 19.2K
10:33 8.90 8.90 8.90 8.90 1.0K
10:34 8.90 8.90 8.89 8.89 3.9K
10:35 8.89 8.89 8.89 8.89 0.5K
10:36 8.88 8.88 8.87 8.87 2.9K
10:37 8.88 8.88 8.88 8.88 1.4K
10:38 8.87 8.87 8.87 8.87 0.3K
10:39 8.87 8.87 8.87 8.87 1.9K
10:41 8.86 8.86 8.86 8.86 2.4K
10:44 8.86 8.86 8.86 8.86 1.0K
10:45 8.87 8.87 8.87 8.87 2.0K
10:46 8.88 8.88 8.88 8.88 2.2K
10:50 8.90 8.90 8.90 8.90 0.6K
10:51 8.90 8.90 8.90 8.90 1.6K
10:54 8.90 8.90 8.87 8.87 8.2K
10:55 8.87 8.89 8.87 8.89 1.5K
10:56 8.88 8.89 8.88 8.89 4.6K
10:58 8.88 8.88 8.88 8.88 0.6K
11:00 8.87 8.87 8.87 8.87 0.6K
11:02 8.87 8.87 8.87 8.87 0.8K
11:03 8.87 8.87 8.87 8.87 0.2K
11:04 8.88 8.89 8.88 8.89 3.7K
11:05 8.88 8.88 8.88 8.88 2.1K
11:08 8.88 8.88 8.88 8.88 2.5K
11:10 8.88 8.88 8.88 8.88 0.2K
11:11 8.88 8.88 8.88 8.88 1.1K
11:14 8.88 8.88 8.88 8.88 0.7K
11:15 8.87 8.87 8.86 8.86 2.9K
11:16 8.83 8.83 8.82 8.82 7.3K
11:17 8.81 8.83 8.81 8.83 11.9K
11:18 8.83 8.83 8.83 8.83 0.1K
11:19 8.82 8.82 8.82 8.82 6.9K
11:20 8.81 8.81 8.81 8.81 1.8K
11:21 8.81 8.81 8.80 8.80 6.7K
11:22 8.79 8.79 8.78 8.79 55.8K
11:23 8.78 8.79 8.78 8.79 1.4K
11:24 8.80 8.80 8.79 8.79 1.0K
11:25 8.79 8.81 8.79 8.81 6.2K
11:26 8.81 8.83 8.81 8.83 0.9K
11:27 8.82 8.83 8.82 8.83 3.1K
11:28 8.83 8.83 8.83 8.83 3.0K
11:30 8.83 8.83 8.82 8.82 2.5K
11:31 8.81 8.82 8.81 8.82 6.2K
11:32 8.82 8.82 8.78 8.78 6.6K
11:33 8.77 8.77 8.76 8.76 2.1K
11:34 8.75 8.75 8.75 8.75 0.4K
11:35 8.74 8.76 8.74 8.74 3.2K
11:36 8.73 8.73 8.73 8.73 0.7K
11:37 8.72 8.72 8.72 8.72 0.4K
11:38 8.72 8.72 8.72 8.72 0.6K
11:39 8.72 8.74 8.72 8.74 2.4K
11:40 8.75 8.78 8.75 8.78 1.7K
11:41 8.79 8.79 8.78 8.78 1.0K
11:42 8.80 8.80 8.79 8.79 0.8K
11:43 8.79 8.80 8.79 8.80 2.1K
11:45 8.81 8.81 8.81 8.81 1.2K
11:46 8.81 8.82 8.81 8.82 2.1K
11:50 8.83 8.83 8.83 8.83 0.8K
11:52 8.81 8.81 8.81 8.81 0.9K
11:53 8.81 8.81 8.81 8.81 0.1K
11:54 8.81 8.81 8.81 8.81 0.6K
11:55 8.82 8.87 8.82 8.86 9.9K
11:56 8.88 8.88 8.87 8.87 2.7K
11:57 8.88 8.88 8.88 8.88 1.4K
12:00 8.84 8.84 8.84 8.84 1.4K
12:01 8.85 8.85 8.84 8.84 3.3K
12:02 8.83 8.83 8.82 8.82 1.4K
12:03 8.83 8.83 8.83 8.83 0.4K
12:04 8.83 8.83 8.82 8.82 1.5K
12:05 8.82 8.83 8.82 8.83 1.5K
12:06 8.85 8.85 8.85 8.85 1.5K
12:07 8.85 8.85 8.85 8.85 0.5K
12:08 8.84 8.84 8.84 8.84 0.8K
12:10 8.84 8.84 8.84 8.84 0.7K
12:12 8.84 8.84 8.84 8.84 2.7K
12:13 8.83 8.83 8.83 8.83 0.3K
12:14 8.84 8.84 8.84 8.84 0.2K
12:15 8.84 8.84 8.84 8.84 0.8K
12:18 8.85 8.86 8.85 8.86 2.4K
12:21 8.85 8.85 8.85 8.85 0.8K
12:23 8.85 8.85 8.85 8.85 0.4K
12:24 8.85 8.85 8.85 8.85 0.3K
12:26 8.85 8.85 8.85 8.85 0.8K
12:27 8.86 8.86 8.86 8.86 0.2K
12:28 8.86 8.86 8.86 8.86 0.2K
12:29 8.86 8.86 8.86 8.86 0.6K
12:34 8.86 8.86 8.86 8.86 0.4K
12:36 8.86 8.86 8.86 8.86 0.3K
12:37 8.84 8.84 8.84 8.84 3.0K
12:38 8.85 8.85 8.85 8.85 0.5K
12:39 8.85 8.85 8.85 8.85 0.5K
12:40 8.85 8.85 8.85 8.85 0.4K
12:41 8.85 8.86 8.85 8.86 1.7K
12:42 8.86 8.86 8.86 8.86 0.1K
12:44 8.86 8.86 8.86 8.86 0.3K
12:45 8.85 8.85 8.85 8.85 3.1K
12:46 8.83 8.83 8.83 8.83 0.7K
12:47 8.83 8.83 8.83 8.83 0.6K
12:49 8.83 8.83 8.82 8.82 8.8K
12:51 8.84 8.84 8.84 8.84 1.2K
12:52 8.84 8.84 8.84 8.84 0.7K
12:55 8.85 8.85 8.85 8.85 4.1K
12:57 8.85 8.85 8.85 8.85 1.5K
12:59 8.86 8.86 8.86 8.86 1.3K
13:07 8.86 8.86 8.86 8.86 1.8K
13:09 8.86 8.87 8.86 8.86 3.2K
13:12 8.87 8.87 8.86 8.86 1.4K
13:22 8.87 8.87 8.87 8.87 1.0K
13:34 8.87 8.87 8.87 8.87 0.2K
13:35 8.87 8.87 8.87 8.87 0.6K
13:37 8.87 8.87 8.87 8.87 0.3K
13:39 8.86 8.86 8.85 8.85 4.0K
13:41 8.84 8.84 8.84 8.84 0.6K
13:42 8.84 8.84 8.84 8.84 0.3K
13:45 8.84 8.84 8.84 8.84 0.2K
13:46 8.84 8.84 8.84 8.84 0.7K
13:50 8.83 8.83 8.83 8.83 0.5K
13:51 8.83 8.83 8.83 8.83 11.4K
13:53 8.83 8.83 8.83 8.83 0.3K
13:54 8.83 8.83 8.83 8.83 0.1K
13:55 8.84 8.84 8.84 8.84 3.9K
13:57 8.84 8.84 8.84 8.84 0.2K
13:58 8.84 8.84 8.84 8.84 0.5K
14:00 8.84 8.84 8.84 8.84 0.5K
14:02 8.83 8.83 8.83 8.83 2.3K
14:04 8.83 8.83 8.83 8.83 0.9K
14:09 8.83 8.83 8.82 8.82 4.7K
14:11 8.81 8.81 8.81 8.81 0.7K
14:14 8.80 8.81 8.80 8.81 0.8K
14:15 8.82 8.82 8.82 8.82 2.2K
14:16 8.82 8.82 8.82 8.82 0.6K
14:18 8.83 8.83 8.83 8.83 0.9K
14:20 8.82 8.82 8.82 8.82 1.8K
14:21 8.82 8.82 8.82 8.82 1.1K
14:22 8.83 8.83 8.83 8.83 0.8K
14:26 8.83 8.83 8.83 8.83 1.4K
14:30 8.84 8.84 8.84 8.84 0.2K
14:32 8.84 8.84 8.84 8.84 0.8K
14:35 8.84 8.84 8.84 8.84 0.8K
14:38 8.84 8.84 8.84 8.84 0.2K
14:39 8.84 8.84 8.84 8.84 0.1K
14:40 8.84 8.84 8.84 8.84 0.4K
14:41 8.84 8.84 8.84 8.84 0.1K
14:43 8.84 8.84 8.84 8.84 2.9K
14:44 8.85 8.86 8.85 8.86 2.1K
14:47 8.85 8.85 8.85 8.85 3.1K
14:51 8.85 8.85 8.85 8.85 0.3K
14:53 8.84 8.84 8.84 8.84 5.1K
14:55 8.84 8.84 8.84 8.84 0.5K
14:56 8.84 8.84 8.84 8.84 1.0K
14:58 8.85 8.85 8.85 8.85 2.3K
14:59 8.85 8.85 8.85 8.85 6.3K
15:01 8.86 8.86 8.86 8.86 0.3K
15:03 8.85 8.85 8.85 8.85 2.0K
15:05 8.85 8.85 8.85 8.85 0.5K
15:06 8.85 8.85 8.85 8.85 0.1K
15:07 8.85 8.85 8.85 8.85 1.1K
15:09 8.85 8.85 8.85 8.85 1.5K
15:14 8.84 8.84 8.83 8.83 6.2K
15:17 8.83 8.83 8.83 8.83 9.2K
15:18 8.82 8.83 8.82 8.83 0.5K
15:19 8.82 8.83 8.82 8.83 3.3K
15:20 8.83 8.83 8.82 8.82 1.2K
15:21 8.82 8.83 8.82 8.83 1.4K
15:23 8.82 8.83 8.82 8.83 1.2K
15:25 8.96 9.51 8.96 9.40 625.6K
15:26 9.30 9.42 9.23 9.24 267.6K
15:27 9.27 9.27 9.16 9.18 162.2K
15:28 9.15 9.26 9.13 9.24 101.0K
15:29 9.25 9.44 9.25 9.37 115.5K
15:30 9.36 9.62 9.35 9.60 296.3K
15:31 9.57 9.68 9.48 9.56 259.6K
15:32 9.57 9.57 9.42 9.42 49.7K
15:33 9.39 9.44 9.31 9.33 168.2K
15:34 9.33 9.42 9.33 9.41 43.2K
15:35 9.40 9.42 9.34 9.39 32.7K
15:36 9.41 9.41 9.37 9.37 33.1K
15:37 9.41 9.49 9.41 9.49 48.2K
15:38 9.49 9.58 9.48 9.58 55.1K
15:39 9.58 9.62 9.56 9.59 35.6K
15:40 9.59 9.59 9.56 9.57 11.3K
15:41 9.58 9.58 9.56 9.56 45.8K
15:42 9.55 9.55 9.50 9.50 28.4K
15:43 9.49 9.52 9.46 9.51 41.2K
15:44 9.52 9.52 9.52 9.52 9.9K
15:45 9.51 9.52 9.47 9.50 21.6K
15:46 9.50 9.52 9.50 9.51 14.0K
15:47 9.52 9.54 9.51 9.54 41.1K
15:48 9.56 9.59 9.56 9.59 10.5K
15:49 9.59 9.62 9.59 9.62 18.4K
15:50 9.61 9.69 9.61 9.69 56.7K
15:51 9.67 9.69 9.62 9.69 60.1K
15:52 9.69 9.70 9.66 9.67 43.4K
15:53 9.68 9.69 9.66 9.68 46.6K
15:54 9.68 9.71 9.66 9.71 52.6K
15:55 9.70 9.75 9.70 9.72 86.1K
15:56 9.72 9.75 9.71 9.72 39.9K
15:57 9.72 9.74 9.68 9.74 105.3K
15:58 9.73 9.73 9.72 9.73 56.5K
15:59 9.73 9.73 9.65 9.66 460.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available