ADTRAN

ADTN
🏛️ usa →
9.54
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.20 9.20 9.20 9.20 3.4K
09:31 9.21 9.21 9.21 9.21 7.2K
09:32 9.17 9.17 9.17 9.17 0.5K
09:34 9.18 9.18 9.18 9.18 1.7K
09:35 9.18 9.22 9.18 9.22 3.6K
09:39 9.17 9.17 9.17 9.17 1.5K
09:40 9.17 9.18 9.17 9.18 1.5K
09:41 9.17 9.17 9.17 9.17 0.7K
09:43 9.18 9.18 9.18 9.18 0.3K
09:44 9.17 9.19 9.17 9.19 1.9K
09:45 9.20 9.20 9.20 9.20 0.4K
09:47 9.21 9.21 9.21 9.21 6.8K
09:48 9.22 9.23 9.22 9.23 0.6K
09:49 9.22 9.22 9.22 9.22 0.2K
09:50 9.21 9.21 9.21 9.21 0.6K
09:51 9.21 9.22 9.21 9.22 1.0K
09:52 9.23 9.23 9.23 9.23 0.7K
09:53 9.22 9.23 9.22 9.23 7.6K
09:54 9.25 9.25 9.25 9.25 6.7K
09:56 9.26 9.26 9.26 9.26 0.1K
09:57 9.24 9.24 9.22 9.22 1.7K
09:58 9.23 9.23 9.23 9.23 0.2K
09:59 9.23 9.23 9.23 9.23 0.3K
10:00 9.23 9.23 9.23 9.23 0.1K
10:01 9.23 9.23 9.23 9.23 0.9K
10:02 9.23 9.23 9.23 9.23 0.3K
10:03 9.22 9.22 9.21 9.21 4.2K
10:04 9.20 9.20 9.20 9.20 0.1K
10:05 9.20 9.20 9.20 9.20 0.6K
10:06 9.19 9.19 9.19 9.19 0.2K
10:07 9.19 9.19 9.19 9.19 0.4K
10:09 9.16 9.17 9.16 9.17 2.3K
10:10 9.19 9.20 9.19 9.20 1.8K
10:13 9.20 9.20 9.19 9.19 0.9K
10:14 9.18 9.18 9.18 9.18 0.2K
10:16 9.17 9.17 9.17 9.17 0.8K
10:17 9.17 9.17 9.17 9.17 0.1K
10:18 9.18 9.18 9.18 9.18 0.9K
10:19 9.18 9.18 9.18 9.18 1.0K
10:21 9.18 9.18 9.18 9.18 0.7K
10:22 9.18 9.19 9.18 9.18 1.2K
10:23 9.17 9.17 9.17 9.17 1.3K
10:24 9.17 9.17 9.17 9.17 0.3K
10:26 9.17 9.17 9.17 9.17 0.1K
10:27 9.17 9.17 9.17 9.17 1.1K
10:30 9.18 9.18 9.18 9.18 0.3K
10:31 9.18 9.18 9.18 9.18 0.4K
10:32 9.18 9.18 9.18 9.18 0.6K
10:33 9.18 9.18 9.18 9.18 0.2K
10:34 9.19 9.19 9.18 9.18 3.2K
10:36 9.20 9.20 9.20 9.20 0.6K
10:38 9.20 9.20 9.20 9.20 2.3K
10:45 9.20 9.21 9.20 9.21 3.2K
10:47 9.22 9.22 9.20 9.20 1.9K
10:49 9.21 9.21 9.21 9.21 0.4K
10:50 9.21 9.21 9.20 9.21 6.1K
10:51 9.20 9.20 9.20 9.20 3.5K
10:52 9.18 9.20 9.18 9.20 12.1K
10:56 9.19 9.19 9.18 9.18 1.3K
10:57 9.17 9.17 9.17 9.17 0.8K
10:58 9.18 9.18 9.18 9.18 0.3K
10:59 9.18 9.18 9.18 9.18 0.6K
11:01 9.17 9.17 9.17 9.17 1.4K
11:02 9.17 9.17 9.17 9.17 0.9K
11:04 9.17 9.17 9.17 9.17 12.5K
11:05 9.17 9.18 9.17 9.18 1.9K
11:06 9.18 9.18 9.18 9.18 0.7K
11:07 9.18 9.18 9.18 9.18 0.4K
11:10 9.18 9.18 9.18 9.18 1.0K
11:12 9.18 9.18 9.18 9.18 0.6K
11:13 9.17 9.17 9.17 9.17 1.1K
11:14 9.17 9.17 9.17 9.17 3.0K
11:15 9.17 9.17 9.16 9.16 1.9K
11:16 9.16 9.16 9.16 9.16 0.5K
11:17 9.16 9.16 9.16 9.16 1.4K
11:18 9.15 9.15 9.15 9.15 0.2K
11:19 9.16 9.16 9.16 9.16 2.0K
11:20 9.15 9.16 9.15 9.16 4.2K
11:21 9.16 9.16 9.16 9.16 0.8K
11:24 9.17 9.17 9.17 9.17 2.0K
11:25 9.18 9.18 9.18 9.18 0.3K
11:27 9.17 9.17 9.17 9.17 0.3K
11:28 9.17 9.17 9.17 9.17 0.7K
11:29 9.17 9.17 9.17 9.17 1.6K
11:34 9.17 9.17 9.17 9.17 0.4K
11:35 9.17 9.17 9.17 9.17 1.7K
11:37 9.17 9.17 9.17 9.17 0.6K
11:38 9.17 9.18 9.17 9.18 0.9K
11:39 9.18 9.18 9.17 9.17 0.9K
11:40 9.18 9.18 9.18 9.18 0.5K
11:43 9.16 9.16 9.16 9.16 1.2K
11:45 9.17 9.17 9.17 9.17 1.1K
11:46 9.18 9.19 9.18 9.19 1.1K
11:48 9.19 9.19 9.19 9.19 0.3K
11:51 9.19 9.19 9.19 9.19 10.4K
11:52 9.17 9.20 9.17 9.18 110.5K
11:55 9.19 9.19 9.19 9.19 0.4K
11:56 9.19 9.19 9.18 9.18 2.7K
11:57 9.18 9.18 9.17 9.17 1.8K
11:58 9.17 9.17 9.17 9.17 1.8K
11:59 9.17 9.20 9.17 9.20 3.6K
12:00 9.20 9.20 9.20 9.20 0.7K
12:01 9.20 9.20 9.19 9.19 2.7K
12:02 9.20 9.20 9.20 9.20 1.2K
12:03 9.22 9.22 9.22 9.22 1.7K
12:04 9.24 9.24 9.24 9.24 0.8K
12:07 9.23 9.24 9.23 9.24 3.4K
12:11 9.26 9.26 9.26 9.26 3.9K
12:12 9.27 9.27 9.26 9.26 2.6K
12:14 9.26 9.26 9.26 9.26 0.4K
12:15 9.26 9.26 9.26 9.26 0.8K
12:16 9.23 9.23 9.22 9.22 2.2K
12:17 9.22 9.22 9.22 9.22 2.4K
12:18 9.22 9.22 9.22 9.22 0.4K
12:19 9.22 9.22 9.22 9.22 0.3K
12:20 9.21 9.21 9.21 9.21 0.4K
12:22 9.21 9.21 9.21 9.21 0.5K
12:23 9.22 9.23 9.22 9.23 5.2K
12:27 9.23 9.25 9.23 9.25 52.0K
12:28 9.25 9.25 9.23 9.23 3.1K
12:33 9.23 9.23 9.23 9.23 0.4K
12:34 9.22 9.22 9.22 9.22 1.7K
12:35 9.23 9.23 9.23 9.23 2.0K
12:36 9.23 9.23 9.23 9.23 1.8K
12:37 9.27 9.27 9.27 9.27 1.7K
12:40 9.24 9.24 9.24 9.24 0.7K
12:42 9.24 9.24 9.24 9.24 0.3K
12:43 9.24 9.24 9.24 9.24 0.9K
12:44 9.24 9.24 9.24 9.24 0.6K
12:46 9.24 9.24 9.24 9.24 1.0K
12:48 9.24 9.25 9.23 9.25 2.5K
12:49 9.25 9.25 9.23 9.23 1.4K
12:50 9.23 9.24 9.23 9.24 3.3K
12:51 9.24 9.24 9.24 9.24 0.5K
12:52 9.23 9.24 9.23 9.24 3.1K
12:53 9.23 9.23 9.22 9.22 11.6K
12:54 9.21 9.21 9.21 9.21 1.5K
12:55 9.21 9.21 9.21 9.21 2.8K
12:58 9.21 9.21 9.21 9.21 0.8K
12:59 9.20 9.20 9.18 9.18 7.0K
13:00 9.19 9.19 9.18 9.18 1.8K
13:01 9.18 9.18 9.18 9.18 3.1K
13:05 9.20 9.20 9.20 9.20 0.8K
13:06 9.21 9.21 9.21 9.21 1.9K
13:08 9.22 9.22 9.22 9.22 0.7K
13:10 9.22 9.22 9.22 9.22 2.0K
13:16 9.21 9.21 9.21 9.21 1.3K
13:17 9.20 9.20 9.20 9.20 0.6K
13:18 9.21 9.21 9.21 9.21 0.5K
13:19 9.21 9.21 9.21 9.21 0.2K
13:20 9.20 9.20 9.20 9.20 0.7K
13:21 9.21 9.21 9.21 9.21 0.3K
13:23 9.21 9.21 9.21 9.21 0.5K
13:24 9.21 9.23 9.21 9.23 1.9K
13:25 9.22 9.22 9.22 9.22 1.2K
13:26 9.22 9.22 9.22 9.22 1.2K
13:27 9.22 9.22 9.22 9.22 0.3K
13:28 9.22 9.23 9.22 9.23 0.5K
13:29 9.22 9.22 9.22 9.22 1.4K
13:32 9.22 9.22 9.22 9.22 0.3K
13:33 9.21 9.21 9.21 9.21 0.4K
13:34 9.22 9.22 9.22 9.22 1.9K
13:40 9.21 9.22 9.21 9.22 0.8K
13:41 9.21 9.21 9.21 9.21 0.4K
13:42 9.20 9.20 9.20 9.20 0.2K
13:43 9.20 9.20 9.20 9.20 0.3K
13:44 9.20 9.20 9.20 9.20 0.5K
13:46 9.20 9.20 9.20 9.20 0.7K
13:48 9.20 9.20 9.20 9.20 0.2K
13:49 9.20 9.21 9.20 9.21 0.7K
13:50 9.21 9.21 9.20 9.20 1.9K
13:51 9.21 9.21 9.21 9.21 0.7K
13:52 9.21 9.21 9.21 9.21 0.4K
13:54 9.21 9.21 9.21 9.21 0.2K
13:55 9.21 9.21 9.21 9.21 0.3K
13:56 9.21 9.21 9.21 9.21 1.3K
13:59 9.20 9.20 9.20 9.20 0.6K
14:00 9.21 9.21 9.21 9.21 0.8K
14:02 9.22 9.22 9.22 9.22 0.4K
14:03 9.21 9.21 9.21 9.21 0.5K
14:04 9.21 9.21 9.21 9.21 0.8K
14:06 9.21 9.21 9.21 9.21 0.6K
14:08 9.22 9.22 9.22 9.22 0.5K
14:09 9.22 9.22 9.22 9.22 0.2K
14:10 9.22 9.22 9.22 9.22 0.1K
14:12 9.22 9.22 9.22 9.22 2.1K
14:13 9.22 9.22 9.22 9.22 0.9K
14:16 9.22 9.22 9.22 9.22 0.6K
14:17 9.23 9.23 9.23 9.23 0.6K
14:18 9.22 9.22 9.22 9.22 1.4K
14:25 9.23 9.23 9.23 9.23 1.0K
14:26 9.22 9.22 9.21 9.21 2.1K
14:27 9.22 9.22 9.22 9.22 0.4K
14:28 9.22 9.22 9.22 9.22 0.7K
14:31 9.22 9.22 9.22 9.22 4.1K
14:32 9.22 9.22 9.22 9.22 1.2K
14:34 9.23 9.23 9.23 9.23 1.1K
14:35 9.22 9.22 9.22 9.22 0.6K
14:36 9.22 9.23 9.22 9.23 1.2K
14:37 9.22 9.22 9.22 9.22 0.9K
14:41 9.22 9.22 9.22 9.22 0.5K
14:42 9.22 9.22 9.22 9.22 0.8K
14:44 9.22 9.22 9.22 9.22 1.2K
14:49 9.22 9.22 9.22 9.22 0.6K
14:50 9.22 9.22 9.20 9.20 9.4K
14:51 9.21 9.21 9.21 9.21 1.3K
14:53 9.19 9.19 9.19 9.19 4.2K
15:00 9.19 9.19 9.19 9.19 2.7K
15:02 9.19 9.19 9.19 9.19 0.6K
15:03 9.19 9.19 9.19 9.19 1.0K
15:07 9.19 9.19 9.19 9.19 0.6K
15:08 9.19 9.19 9.19 9.19 3.1K
15:10 9.20 9.20 9.20 9.20 3.2K
15:11 9.21 9.21 9.19 9.19 3.8K
15:13 9.18 9.19 9.18 9.19 0.7K
15:14 9.19 9.19 9.19 9.19 0.3K
15:15 9.19 9.19 9.19 9.19 0.3K
15:17 9.19 9.19 9.19 9.19 0.5K
15:19 9.19 9.19 9.19 9.19 2.7K
15:21 9.19 9.19 9.18 9.18 3.2K
15:23 9.18 9.18 9.18 9.18 2.7K
15:25 9.17 9.17 9.16 9.16 4.2K
15:26 9.16 9.16 9.16 9.16 0.4K
15:27 9.17 9.17 9.17 9.17 2.5K
15:30 9.18 9.18 9.18 9.18 1.0K
15:31 9.17 9.17 9.17 9.17 1.6K
15:33 9.18 9.18 9.18 9.18 0.4K
15:34 9.18 9.18 9.18 9.18 0.9K
15:36 9.18 9.18 9.18 9.18 0.1K
15:37 9.18 9.18 9.18 9.18 0.6K
15:38 9.18 9.18 9.18 9.18 0.1K
15:39 9.18 9.18 9.18 9.18 2.4K
15:42 9.18 9.18 9.18 9.18 1.5K
15:44 9.18 9.18 9.18 9.18 0.4K
15:45 9.18 9.18 9.18 9.18 0.2K
15:46 9.17 9.17 9.17 9.17 8.0K
15:47 9.17 9.17 9.17 9.17 3.0K
15:48 9.17 9.17 9.17 9.17 1.3K
15:49 9.18 9.18 9.18 9.18 5.2K
15:50 9.17 9.17 9.17 9.17 9.9K
15:51 9.17 9.17 9.17 9.17 2.9K
15:52 9.17 9.17 9.17 9.17 2.6K
15:53 9.17 9.17 9.17 9.17 0.7K
15:54 9.18 9.19 9.18 9.18 14.2K
15:55 9.17 9.17 9.17 9.17 3.4K
15:56 9.17 9.17 9.17 9.17 1.9K
15:57 9.17 9.20 9.17 9.20 8.6K
15:58 9.20 9.21 9.20 9.21 8.0K
15:59 9.21 9.24 9.21 9.23 195.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available