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 9.10 9.11 9.00 9.01 29.8K
09:31 9.03 9.03 9.02 9.02 2.5K
09:32 8.95 8.95 8.91 8.92 1.8K
09:33 8.95 8.95 8.95 8.95 0.4K
09:34 8.95 8.95 8.91 8.91 1.0K
09:35 8.90 8.90 8.90 8.90 0.7K
09:36 8.91 8.92 8.89 8.89 9.9K
09:37 8.92 8.92 8.92 8.92 0.8K
09:38 8.93 8.97 8.93 8.96 3.1K
09:39 8.96 8.96 8.93 8.93 7.5K
09:40 8.94 8.94 8.93 8.94 6.3K
09:41 8.94 8.95 8.94 8.95 4.7K
09:42 8.95 8.96 8.95 8.96 3.2K
09:43 8.97 8.97 8.96 8.97 16.2K
09:44 8.95 8.95 8.94 8.95 2.5K
09:45 8.97 8.97 8.97 8.97 1.0K
09:46 8.97 8.99 8.97 8.99 0.8K
09:47 8.97 9.00 8.97 9.00 1.9K
09:48 8.97 8.97 8.96 8.96 2.4K
09:49 8.96 8.96 8.95 8.95 3.8K
09:50 8.96 8.96 8.95 8.95 0.8K
09:51 8.95 8.95 8.93 8.94 4.4K
09:52 8.91 8.91 8.91 8.91 4.3K
09:53 8.91 8.91 8.90 8.90 3.3K
09:54 8.90 8.90 8.89 8.89 3.8K
09:55 8.89 8.89 8.86 8.86 4.3K
09:56 8.86 8.86 8.86 8.86 1.3K
09:57 8.83 8.84 8.83 8.84 11.2K
09:58 8.81 8.86 8.81 8.86 6.9K
09:59 8.85 8.86 8.83 8.86 4.0K
10:00 8.85 8.86 8.84 8.84 11.0K
10:01 8.86 8.86 8.84 8.86 6.7K
10:02 8.84 8.84 8.83 8.83 4.3K
10:03 8.84 8.85 8.84 8.85 1.1K
10:04 8.84 8.86 8.84 8.86 1.6K
10:05 8.86 8.86 8.86 8.86 1.1K
10:06 8.88 8.94 8.88 8.94 7.3K
10:07 8.92 8.92 8.90 8.90 2.3K
10:08 8.90 8.92 8.90 8.92 2.5K
10:09 8.92 8.92 8.90 8.90 4.5K
10:11 8.92 8.93 8.91 8.93 1.0K
10:12 8.94 8.94 8.94 8.94 0.6K
10:13 8.96 8.96 8.95 8.95 1.4K
10:15 8.98 9.01 8.98 9.01 2.3K
10:16 9.01 9.01 9.01 9.01 1.0K
10:17 9.01 9.01 9.01 9.01 0.2K
10:18 9.02 9.03 9.01 9.03 4.2K
10:19 9.02 9.03 9.00 9.00 1.6K
10:20 9.01 9.04 9.01 9.04 0.6K
10:21 9.03 9.03 9.02 9.02 0.6K
10:23 9.05 9.07 9.05 9.07 2.9K
10:24 9.08 9.08 9.08 9.08 2.5K
10:25 9.07 9.07 9.03 9.03 1.1K
10:26 9.04 9.04 9.04 9.04 1.4K
10:28 9.05 9.05 9.05 9.05 0.8K
10:29 9.05 9.05 9.05 9.05 0.2K
10:30 9.06 9.06 9.05 9.05 1.5K
10:31 9.07 9.07 9.07 9.07 2.1K
10:34 9.07 9.07 9.07 9.07 0.9K
10:35 9.06 9.06 9.06 9.06 0.5K
10:36 9.06 9.06 9.06 9.06 0.6K
10:37 9.08 9.08 9.08 9.08 1.3K
10:38 9.08 9.08 9.08 9.08 0.9K
10:39 9.05 9.05 9.03 9.03 0.8K
10:40 9.02 9.02 9.02 9.02 0.2K
10:41 9.02 9.02 9.02 9.02 1.1K
10:42 9.02 9.02 9.02 9.02 0.6K
10:43 9.02 9.02 9.01 9.01 9.0K
10:44 9.02 9.03 9.02 9.03 0.9K
10:45 9.03 9.03 9.02 9.03 2.1K
10:46 9.05 9.05 9.03 9.03 0.7K
10:48 9.03 9.03 9.03 9.03 3.8K
10:49 9.02 9.02 9.02 9.02 0.2K
10:50 9.02 9.03 9.02 9.03 1.5K
10:51 9.02 9.03 9.02 9.03 2.6K
10:52 9.03 9.05 9.03 9.05 1.8K
10:53 9.00 9.01 9.00 9.01 9.5K
10:54 9.02 9.03 9.01 9.01 8.6K
10:55 9.02 9.02 9.02 9.02 3.6K
10:56 9.00 9.00 9.00 9.00 1.0K
10:57 8.98 8.98 8.98 8.98 1.7K
10:58 8.99 8.99 8.99 8.99 1.0K
11:00 8.99 8.99 8.99 8.99 0.3K
11:01 8.98 8.98 8.98 8.98 2.2K
11:02 8.97 8.99 8.97 8.99 1.9K
11:04 8.96 8.96 8.96 8.96 0.3K
11:05 8.96 8.97 8.96 8.97 5.2K
11:09 8.98 8.99 8.98 8.99 0.3K
11:10 8.98 8.98 8.98 8.98 0.8K
11:11 8.98 8.98 8.98 8.98 1.6K
11:13 8.97 8.97 8.97 8.97 3.0K
11:16 8.96 8.96 8.95 8.95 2.3K
11:17 8.96 8.96 8.96 8.96 0.2K
11:18 8.96 8.96 8.96 8.96 0.1K
11:19 8.96 8.96 8.96 8.96 0.5K
11:20 8.96 8.97 8.96 8.97 3.2K
11:21 8.94 8.94 8.94 8.94 1.6K
11:22 8.95 8.95 8.93 8.94 7.9K
11:23 8.93 8.93 8.93 8.93 0.9K
11:24 8.93 8.93 8.93 8.93 0.5K
11:25 8.93 8.93 8.93 8.93 2.8K
11:26 8.91 8.91 8.91 8.91 2.3K
11:27 8.91 8.91 8.91 8.91 2.6K
11:28 8.92 8.92 8.92 8.92 3.1K
11:31 8.92 8.93 8.90 8.90 53.2K
11:32 8.90 8.91 8.90 8.91 12.2K
11:33 8.92 8.92 8.92 8.92 1.1K
11:34 8.92 8.92 8.92 8.92 1.5K
11:35 8.92 8.93 8.92 8.93 2.4K
11:37 8.93 8.93 8.93 8.93 0.7K
11:38 8.93 8.93 8.93 8.93 0.3K
11:39 8.93 8.95 8.93 8.95 3.8K
11:40 8.95 8.95 8.93 8.93 2.8K
11:41 8.94 8.94 8.94 8.94 0.1K
11:42 8.93 8.93 8.90 8.91 3.5K
11:43 8.92 8.92 8.91 8.91 4.9K
11:44 8.88 8.89 8.88 8.89 10.1K
11:45 8.89 8.89 8.88 8.88 6.1K
11:46 8.89 8.89 8.89 8.89 3.2K
11:47 8.89 8.89 8.89 8.89 1.0K
11:48 8.89 8.89 8.89 8.89 0.9K
11:49 8.89 8.89 8.89 8.89 0.1K
11:50 8.89 8.90 8.88 8.90 1.5K
11:51 8.89 8.89 8.89 8.89 4.0K
11:52 8.89 8.90 8.89 8.89 2.0K
11:53 8.89 8.89 8.89 8.89 0.8K
11:54 8.89 8.89 8.89 8.89 0.3K
11:55 8.90 8.90 8.89 8.89 3.2K
11:56 8.88 8.89 8.88 8.88 2.5K
11:57 8.87 8.87 8.87 8.87 3.2K
11:58 8.88 8.88 8.87 8.87 3.5K
11:59 8.88 8.88 8.88 8.88 0.1K
12:00 8.87 8.89 8.87 8.89 1.4K
12:01 8.88 8.88 8.88 8.88 5.9K
12:02 8.88 8.88 8.88 8.88 0.4K
12:03 8.89 8.89 8.89 8.89 2.0K
12:05 8.89 8.89 8.89 8.89 3.5K
12:06 8.88 8.88 8.87 8.87 3.8K
12:07 8.87 8.87 8.85 8.86 7.6K
12:08 8.87 8.87 8.85 8.85 5.6K
12:09 8.85 8.85 8.85 8.85 1.6K
12:10 8.86 8.86 8.84 8.84 15.0K
12:11 8.86 8.86 8.85 8.85 1.8K
12:12 8.86 8.86 8.85 8.85 2.9K
12:13 8.86 8.86 8.85 8.85 2.5K
12:14 8.85 8.86 8.85 8.86 0.3K
12:15 8.86 8.86 8.86 8.86 2.9K
12:16 8.84 8.84 8.84 8.84 1.3K
12:17 8.85 8.85 8.85 8.85 2.0K
12:19 8.85 8.85 8.85 8.85 0.7K
12:21 8.85 8.85 8.85 8.85 1.5K
12:22 8.86 8.86 8.86 8.86 0.1K
12:23 8.86 8.86 8.86 8.86 2.5K
12:24 8.87 8.87 8.87 8.87 0.4K
12:25 8.87 8.87 8.87 8.87 3.4K
12:29 8.86 8.86 8.86 8.86 1.4K
12:30 8.86 8.86 8.86 8.86 0.9K
12:31 8.85 8.85 8.84 8.84 5.3K
12:32 8.84 8.85 8.84 8.85 1.7K
12:33 8.85 8.85 8.84 8.85 5.9K
12:34 8.84 8.84 8.84 8.84 1.2K
12:35 8.83 8.83 8.80 8.80 13.5K
12:36 8.83 8.83 8.83 8.83 2.9K
12:37 8.84 8.84 8.84 8.84 1.5K
12:38 8.80 8.80 8.80 8.80 2.0K
12:39 8.80 8.80 8.80 8.80 3.5K
12:40 8.78 8.78 8.78 8.78 1.7K
12:42 8.75 8.75 8.75 8.75 26.5K
12:43 8.74 8.75 8.74 8.75 1.3K
12:44 8.76 8.76 8.76 8.76 1.4K
12:45 8.76 8.76 8.75 8.75 1.5K
12:46 8.74 8.76 8.74 8.76 3.5K
12:47 8.75 8.75 8.75 8.75 0.4K
12:49 8.75 8.75 8.75 8.75 0.4K
12:50 8.75 8.75 8.75 8.75 1.3K
12:52 8.75 8.75 8.75 8.75 1.2K
12:53 8.75 8.75 8.75 8.75 5.0K
12:54 8.74 8.74 8.74 8.74 1.1K
12:55 8.74 8.74 8.73 8.73 2.1K
12:56 8.72 8.73 8.71 8.71 2.9K
12:57 8.70 8.71 8.69 8.71 1.5K
12:58 8.71 8.71 8.71 8.71 5.1K
12:59 8.71 8.73 8.71 8.73 14.0K
13:00 8.73 8.73 8.72 8.72 5.8K
13:01 8.71 8.73 8.71 8.73 7.1K
13:02 8.72 8.73 8.72 8.73 2.8K
13:03 8.75 8.75 8.75 8.75 1.9K
13:04 8.74 8.74 8.74 8.74 1.0K
13:05 8.73 8.73 8.72 8.72 13.9K
13:06 8.73 8.74 8.73 8.74 10.0K
13:07 8.73 8.73 8.73 8.73 0.6K
13:08 8.74 8.74 8.74 8.74 1.0K
13:09 8.75 8.76 8.75 8.76 7.6K
13:11 8.76 8.77 8.76 8.77 0.7K
13:14 8.76 8.76 8.76 8.76 4.0K
13:15 8.75 8.75 8.75 8.75 0.1K
13:16 8.74 8.75 8.74 8.75 2.7K
13:17 8.74 8.74 8.74 8.74 1.3K
13:18 8.74 8.74 8.74 8.74 0.3K
13:19 8.74 8.74 8.73 8.74 0.8K
13:20 8.74 8.74 8.72 8.72 1.7K
13:21 8.72 8.72 8.72 8.72 1.9K
13:22 8.73 8.73 8.73 8.73 2.7K
13:24 8.73 8.73 8.73 8.73 2.1K
13:25 8.73 8.73 8.73 8.73 1.2K
13:26 8.73 8.73 8.71 8.71 1.6K
13:27 8.70 8.70 8.70 8.70 0.6K
13:28 8.70 8.70 8.70 8.70 1.0K
13:29 8.71 8.71 8.71 8.71 1.8K
13:30 8.71 8.72 8.71 8.72 3.8K
13:32 8.72 8.72 8.72 8.72 1.9K
13:34 8.72 8.72 8.72 8.72 1.2K
13:36 8.71 8.71 8.71 8.71 0.5K
13:37 8.70 8.70 8.70 8.70 1.0K
13:38 8.69 8.69 8.68 8.68 1.9K
13:39 8.69 8.69 8.69 8.69 3.3K
13:40 8.68 8.69 8.68 8.69 0.6K
13:42 8.69 8.69 8.69 8.69 0.4K
13:43 8.69 8.70 8.69 8.70 3.0K
13:45 8.69 8.70 8.69 8.69 0.9K
13:46 8.68 8.69 8.68 8.69 1.2K
13:47 8.68 8.68 8.68 8.68 1.4K
13:48 8.68 8.68 8.68 8.68 0.4K
13:50 8.68 8.69 8.68 8.69 1.6K
13:51 8.69 8.69 8.69 8.69 2.0K
13:52 8.70 8.70 8.69 8.69 1.8K
13:53 8.68 8.68 8.68 8.68 0.3K
13:54 8.68 8.68 8.68 8.68 1.1K
13:55 8.67 8.67 8.66 8.66 2.1K
13:56 8.66 8.66 8.66 8.66 2.8K
13:57 8.67 8.67 8.67 8.67 0.1K
13:58 8.67 8.67 8.67 8.67 0.8K
13:59 8.67 8.67 8.67 8.67 1.5K
14:00 8.67 8.67 8.67 8.67 2.1K
14:01 8.68 8.69 8.68 8.69 2.4K
14:02 8.68 8.68 8.68 8.68 2.7K
14:03 8.67 8.67 8.67 8.67 2.8K
14:05 8.65 8.65 8.65 8.65 0.5K
14:07 8.65 8.65 8.65 8.65 1.9K
14:08 8.65 8.65 8.65 8.65 0.1K
14:09 8.64 8.64 8.63 8.63 5.8K
14:10 8.63 8.63 8.63 8.63 1.8K
14:12 8.63 8.63 8.63 8.63 1.3K
14:14 8.63 8.63 8.63 8.63 2.2K
14:15 8.63 8.63 8.63 8.63 0.3K
14:17 8.62 8.62 8.62 8.62 1.1K
14:19 8.63 8.64 8.63 8.63 4.4K
14:20 8.62 8.62 8.62 8.62 0.3K
14:21 8.62 8.62 8.62 8.62 3.6K
14:22 8.63 8.63 8.63 8.63 2.7K
14:24 8.64 8.65 8.64 8.65 2.5K
14:26 8.66 8.66 8.66 8.66 4.2K
14:27 8.67 8.67 8.67 8.67 0.9K
14:28 8.67 8.67 8.67 8.67 1.1K
14:30 8.67 8.67 8.67 8.67 1.4K
14:31 8.67 8.67 8.67 8.67 0.2K
14:32 8.67 8.70 8.67 8.70 9.7K
14:33 8.69 8.69 8.69 8.69 5.8K
14:35 8.69 8.69 8.69 8.69 1.4K
14:36 8.69 8.69 8.69 8.69 1.2K
14:37 8.69 8.69 8.69 8.69 0.8K
14:38 8.69 8.70 8.69 8.70 11.6K
14:39 8.70 8.72 8.70 8.72 3.4K
14:42 8.72 8.75 8.72 8.74 9.9K
14:43 8.74 8.74 8.74 8.74 0.9K
14:46 8.74 8.74 8.72 8.72 3.2K
14:47 8.72 8.72 8.72 8.72 0.7K
14:49 8.71 8.71 8.71 8.71 3.9K
14:50 8.70 8.73 8.70 8.73 6.8K
14:51 8.73 8.73 8.71 8.71 2.4K
14:53 8.73 8.73 8.73 8.73 1.3K
14:54 8.72 8.72 8.72 8.72 0.2K
14:55 8.73 8.75 8.73 8.74 2.4K
14:56 8.75 8.75 8.75 8.75 6.5K
14:57 8.75 8.75 8.75 8.75 2.5K
14:58 8.75 8.75 8.75 8.75 0.8K
14:59 8.77 8.77 8.75 8.75 8.0K
15:00 8.75 8.75 8.75 8.75 1.5K
15:01 8.75 8.75 8.75 8.75 0.3K
15:02 8.75 8.75 8.75 8.75 0.9K
15:04 8.75 8.75 8.75 8.75 0.5K
15:05 8.75 8.75 8.73 8.74 5.5K
15:07 8.75 8.75 8.75 8.75 1.5K
15:08 8.76 8.76 8.76 8.76 3.0K
15:09 8.76 8.76 8.76 8.76 0.4K
15:10 8.76 8.76 8.76 8.76 1.1K
15:12 8.76 8.76 8.76 8.76 4.9K
15:13 8.77 8.77 8.77 8.77 2.9K
15:15 8.78 8.78 8.78 8.78 3.6K
15:16 8.78 8.78 8.78 8.78 1.6K
15:19 8.78 8.78 8.78 8.78 0.1K
15:20 8.79 8.79 8.78 8.78 4.4K
15:21 8.77 8.77 8.77 8.77 2.4K
15:22 8.77 8.77 8.76 8.76 0.6K
15:23 8.77 8.78 8.76 8.78 8.4K
15:24 8.77 8.77 8.77 8.77 0.8K
15:25 8.77 8.77 8.77 8.77 3.6K
15:26 8.77 8.77 8.77 8.77 0.5K
15:27 8.77 8.77 8.77 8.77 0.3K
15:28 8.78 8.78 8.78 8.78 4.6K
15:29 8.79 8.79 8.79 8.79 7.2K
15:30 8.78 8.79 8.78 8.79 13.3K
15:31 8.80 8.80 8.80 8.80 2.1K
15:32 8.80 8.80 8.80 8.80 0.5K
15:33 8.80 8.80 8.79 8.79 3.1K
15:35 8.79 8.80 8.79 8.80 2.3K
15:36 8.80 8.80 8.80 8.80 1.6K
15:37 8.80 8.80 8.80 8.80 2.8K
15:38 8.80 8.81 8.79 8.79 13.8K
15:39 8.79 8.79 8.79 8.79 1.7K
15:40 8.80 8.80 8.80 8.80 1.2K
15:41 8.80 8.80 8.80 8.80 3.7K
15:42 8.81 8.82 8.81 8.82 4.8K
15:43 8.82 8.82 8.82 8.82 2.6K
15:44 8.82 8.82 8.82 8.82 8.3K
15:45 8.81 8.81 8.81 8.81 5.2K
15:46 8.82 8.82 8.81 8.81 5.7K
15:47 8.82 8.82 8.82 8.82 1.4K
15:48 8.82 8.82 8.82 8.82 1.8K
15:49 8.82 8.82 8.82 8.82 0.7K
15:50 8.81 8.82 8.81 8.81 5.1K
15:51 8.82 8.82 8.80 8.80 11.6K
15:52 8.78 8.78 8.76 8.76 13.2K
15:53 8.76 8.76 8.74 8.74 9.4K
15:54 8.74 8.75 8.74 8.74 21.3K
15:55 8.73 8.74 8.73 8.74 22.9K
15:56 8.74 8.74 8.74 8.74 11.7K
15:57 8.75 8.76 8.75 8.75 17.8K
15:58 8.76 8.77 8.75 8.76 27.9K
15:59 8.76 8.76 8.75 8.76 178.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available