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 8.81 8.96 8.81 8.96 75.4K
09:31 8.89 8.89 8.89 8.89 2.8K
09:34 8.86 8.92 8.86 8.92 1.0K
09:35 8.96 8.96 8.90 8.90 4.0K
09:36 8.90 8.90 8.87 8.87 1.7K
09:37 8.87 8.88 8.87 8.88 3.5K
09:38 8.90 8.90 8.90 8.90 1.3K
09:39 8.93 8.98 8.93 8.98 9.8K
09:41 8.94 8.96 8.94 8.96 2.8K
09:42 8.96 8.96 8.96 8.96 5.4K
09:43 8.97 8.97 8.97 8.97 0.5K
09:44 8.96 8.96 8.96 8.96 1.1K
09:45 8.96 8.99 8.96 8.99 2.3K
09:46 8.99 9.01 8.99 9.01 1.4K
09:48 9.01 9.01 9.01 9.01 1.5K
09:49 9.03 9.03 9.03 9.03 0.5K
09:50 9.01 9.01 9.01 9.01 2.0K
09:53 9.02 9.02 9.02 9.02 3.2K
09:54 9.01 9.01 9.01 9.01 0.1K
09:55 9.02 9.05 9.01 9.05 19.1K
09:56 9.04 9.04 9.04 9.04 0.4K
09:57 9.04 9.04 9.04 9.04 0.7K
09:58 9.06 9.07 9.06 9.07 0.3K
09:59 9.08 9.08 9.07 9.08 8.1K
10:00 9.05 9.06 9.05 9.06 9.4K
10:01 9.08 9.08 9.07 9.07 5.6K
10:02 9.07 9.10 9.07 9.10 1.8K
10:04 9.06 9.06 9.06 9.06 1.5K
10:05 9.07 9.07 9.07 9.07 0.9K
10:06 9.07 9.07 9.05 9.05 3.8K
10:07 9.06 9.06 9.05 9.06 5.1K
10:08 9.06 9.08 9.06 9.08 3.8K
10:10 9.08 9.10 9.08 9.10 2.3K
10:12 9.10 9.10 9.10 9.10 0.2K
10:13 9.10 9.10 9.08 9.08 2.7K
10:14 9.11 9.11 9.11 9.11 0.5K
10:15 9.12 9.12 9.12 9.12 1.0K
10:16 9.11 9.11 9.10 9.10 1.3K
10:17 9.08 9.08 9.08 9.08 5.3K
10:18 9.09 9.09 9.09 9.09 1.3K
10:20 9.08 9.08 9.08 9.08 1.3K
10:22 9.09 9.09 9.09 9.09 0.2K
10:23 9.08 9.08 9.08 9.08 1.1K
10:24 9.09 9.09 9.09 9.09 0.6K
10:25 9.09 9.09 9.09 9.09 0.4K
10:26 9.09 9.09 9.09 9.09 0.9K
10:28 9.10 9.10 9.10 9.10 1.2K
10:29 9.09 9.09 9.09 9.09 6.0K
10:30 9.08 9.08 9.08 9.08 1.3K
10:32 9.08 9.08 9.08 9.08 0.5K
10:33 9.08 9.08 9.08 9.08 3.5K
10:40 9.08 9.09 9.08 9.09 2.3K
10:41 9.08 9.08 9.08 9.08 1.1K
10:42 9.08 9.08 9.08 9.08 1.9K
10:49 9.06 9.06 9.06 9.06 4.3K
10:50 9.06 9.07 9.06 9.07 3.1K
10:51 9.06 9.06 9.06 9.06 1.4K
10:54 9.06 9.07 9.06 9.07 6.2K
10:55 9.06 9.06 9.06 9.06 0.4K
10:56 9.07 9.07 9.07 9.07 2.2K
11:01 9.06 9.06 9.06 9.06 2.7K
11:04 9.07 9.07 9.07 9.07 0.7K
11:05 9.06 9.07 9.06 9.07 0.8K
11:06 9.06 9.06 9.06 9.06 0.3K
11:07 9.07 9.07 9.07 9.07 0.4K
11:08 9.07 9.07 9.07 9.07 0.5K
11:09 9.08 9.08 9.08 9.08 0.4K
11:11 9.08 9.08 9.08 9.08 0.5K
11:12 9.09 9.09 9.09 9.09 0.3K
11:14 9.09 9.09 9.09 9.09 1.0K
11:15 9.09 9.09 9.09 9.09 2.7K
11:16 9.07 9.07 9.07 9.07 0.3K
11:17 9.07 9.07 9.07 9.07 0.6K
11:18 9.06 9.06 9.06 9.06 1.0K
11:20 9.06 9.06 9.06 9.06 0.3K
11:21 9.05 9.07 9.05 9.07 9.7K
11:24 9.08 9.08 9.08 9.08 0.8K
11:26 9.09 9.09 9.09 9.09 0.5K
11:27 9.10 9.10 9.10 9.10 0.9K
11:28 9.10 9.10 9.10 9.10 0.3K
11:30 9.09 9.09 9.08 9.09 1.8K
11:31 9.09 9.09 9.09 9.09 1.0K
11:34 9.09 9.09 9.09 9.09 0.2K
11:36 9.09 9.09 9.09 9.09 1.0K
11:37 9.09 9.09 9.09 9.09 1.4K
11:38 9.09 9.09 9.09 9.09 0.8K
11:39 9.08 9.08 9.08 9.08 2.9K
11:41 9.08 9.08 9.08 9.08 0.2K
11:42 9.08 9.08 9.08 9.08 0.5K
11:44 9.08 9.08 9.07 9.08 4.3K
11:45 9.08 9.08 9.08 9.08 0.3K
11:46 9.07 9.07 9.07 9.07 0.4K
11:49 9.08 9.08 9.08 9.08 2.8K
11:50 9.09 9.09 9.09 9.09 0.5K
11:53 9.09 9.09 9.09 9.09 0.5K
11:54 9.09 9.09 9.09 9.09 0.6K
11:57 9.10 9.10 9.10 9.10 2.1K
11:59 9.10 9.10 9.10 9.10 2.8K
12:03 9.11 9.12 9.11 9.11 2.5K
12:04 9.11 9.11 9.11 9.11 0.1K
12:05 9.11 9.11 9.11 9.11 1.1K
12:10 9.11 9.12 9.11 9.12 2.6K
12:12 9.12 9.12 9.10 9.10 5.4K
12:15 9.09 9.09 9.09 9.09 0.5K
12:16 9.09 9.09 9.09 9.09 1.9K
12:18 9.09 9.09 9.09 9.09 1.1K
12:19 9.09 9.09 9.09 9.09 2.0K
12:20 9.11 9.11 9.11 9.11 3.9K
12:22 9.13 9.13 9.13 9.13 1.1K
12:23 9.13 9.14 9.13 9.14 1.5K
12:24 9.12 9.12 9.12 9.12 2.9K
12:25 9.12 9.12 9.12 9.12 0.2K
12:26 9.12 9.12 9.12 9.12 0.4K
12:27 9.13 9.13 9.13 9.13 0.5K
12:28 9.13 9.13 9.13 9.13 1.2K
12:30 9.13 9.13 9.13 9.13 0.4K
12:31 9.13 9.13 9.13 9.13 2.5K
12:36 9.14 9.14 9.14 9.14 0.5K
12:37 9.14 9.14 9.14 9.14 0.2K
12:38 9.14 9.15 9.14 9.15 0.7K
12:41 9.14 9.14 9.14 9.14 0.5K
12:43 9.15 9.15 9.15 9.15 1.5K
12:44 9.14 9.14 9.14 9.14 0.3K
12:45 9.14 9.14 9.14 9.14 1.3K
12:46 9.15 9.15 9.15 9.15 1.1K
12:48 9.16 9.16 9.16 9.16 0.6K
12:50 9.16 9.16 9.16 9.16 1.4K
12:52 9.17 9.17 9.17 9.17 0.9K
12:54 9.18 9.19 9.18 9.19 1.6K
12:56 9.19 9.19 9.18 9.18 1.1K
12:57 9.18 9.18 9.18 9.18 0.5K
12:58 9.17 9.17 9.17 9.17 1.1K
12:59 9.17 9.17 9.17 9.17 1.9K
13:01 9.19 9.19 9.19 9.19 1.1K
13:02 9.19 9.19 9.18 9.18 0.7K
13:03 9.19 9.19 9.19 9.19 0.5K
13:04 9.19 9.19 9.19 9.19 0.4K
13:05 9.19 9.19 9.19 9.19 0.8K
13:06 9.20 9.20 9.20 9.20 6.7K
13:09 9.19 9.19 9.18 9.18 6.1K
13:10 9.18 9.19 9.18 9.18 6.8K
13:11 9.18 9.18 9.18 9.18 2.2K
13:17 9.17 9.17 9.17 9.17 0.5K
13:18 9.17 9.18 9.17 9.18 1.8K
13:20 9.18 9.18 9.17 9.17 2.4K
13:22 9.17 9.17 9.17 9.17 1.2K
13:24 9.18 9.18 9.18 9.18 3.3K
13:25 9.18 9.18 9.18 9.18 4.4K
13:26 9.18 9.18 9.18 9.18 0.4K
13:27 9.18 9.18 9.18 9.18 1.3K
13:28 9.19 9.19 9.19 9.19 0.7K
13:30 9.20 9.20 9.20 9.20 3.8K
13:32 9.19 9.19 9.19 9.19 1.0K
13:35 9.20 9.20 9.20 9.20 2.8K
13:40 9.20 9.20 9.20 9.20 0.7K
13:43 9.20 9.20 9.20 9.20 0.5K
13:44 9.19 9.19 9.19 9.19 0.7K
13:47 9.20 9.20 9.18 9.18 2.9K
13:48 9.18 9.19 9.18 9.19 2.9K
13:50 9.20 9.20 9.20 9.20 0.8K
13:52 9.20 9.20 9.20 9.20 0.7K
13:54 9.20 9.20 9.20 9.20 1.0K
13:55 9.28 9.29 9.26 9.27 35.9K
13:56 9.26 9.31 9.26 9.31 6.3K
13:58 9.32 9.32 9.32 9.32 0.6K
13:59 9.33 9.33 9.33 9.33 2.0K
14:00 9.33 9.34 9.33 9.33 5.8K
14:01 9.32 9.32 9.31 9.31 1.0K
14:02 9.31 9.31 9.30 9.30 1.3K
14:03 9.30 9.30 9.30 9.30 2.2K
14:05 9.32 9.32 9.32 9.32 2.0K
14:06 9.32 9.32 9.32 9.32 0.4K
14:07 9.31 9.31 9.30 9.30 1.2K
14:08 9.30 9.32 9.30 9.32 3.2K
14:10 9.32 9.32 9.32 9.32 2.2K
14:13 9.32 9.36 9.32 9.36 32.4K
14:14 9.36 9.37 9.35 9.37 32.4K
14:15 9.36 9.40 9.36 9.40 15.5K
14:16 9.40 9.40 9.40 9.40 1.9K
14:17 9.40 9.40 9.40 9.40 1.2K
14:18 9.40 9.40 9.40 9.40 1.2K
14:19 9.38 9.38 9.34 9.34 11.4K
14:20 9.33 9.36 9.33 9.36 4.8K
14:22 9.36 9.36 9.36 9.36 1.1K
14:23 9.36 9.36 9.36 9.36 1.5K
14:24 9.36 9.36 9.35 9.35 7.1K
14:27 9.34 9.38 9.34 9.38 13.4K
14:28 9.39 9.39 9.39 9.39 0.8K
14:29 9.39 9.40 9.39 9.40 2.6K
14:30 9.39 9.39 9.39 9.39 3.0K
14:32 9.39 9.41 9.39 9.39 27.7K
14:33 9.37 9.38 9.37 9.38 13.2K
14:34 9.38 9.38 9.38 9.38 1.8K
14:35 9.36 9.36 9.36 9.36 1.2K
14:36 9.37 9.37 9.37 9.37 1.9K
14:37 9.37 9.37 9.37 9.37 1.5K
14:38 9.37 9.37 9.37 9.37 0.2K
14:39 9.37 9.37 9.37 9.37 0.6K
14:40 9.37 9.37 9.37 9.37 1.7K
14:43 9.36 9.39 9.36 9.39 12.3K
14:44 9.39 9.39 9.39 9.39 1.1K
14:45 9.39 9.40 9.39 9.40 16.0K
14:46 9.40 9.40 9.40 9.40 4.4K
14:47 9.41 9.41 9.41 9.41 2.4K
14:48 9.41 9.42 9.41 9.41 4.8K
14:49 9.41 9.41 9.41 9.41 0.7K
14:50 9.41 9.41 9.41 9.41 0.4K
14:51 9.41 9.42 9.41 9.42 2.6K
14:52 9.41 9.41 9.41 9.41 1.4K
14:53 9.41 9.41 9.41 9.41 1.8K
14:54 9.41 9.41 9.41 9.41 1.5K
14:55 9.42 9.42 9.42 9.42 1.0K
14:56 9.42 9.42 9.41 9.41 1.9K
14:57 9.41 9.41 9.41 9.41 0.4K
14:58 9.41 9.41 9.40 9.40 2.9K
14:59 9.40 9.40 9.40 9.40 1.9K
15:00 9.40 9.40 9.40 9.40 0.7K
15:01 9.40 9.40 9.40 9.40 0.6K
15:02 9.40 9.40 9.40 9.40 1.6K
15:03 9.40 9.41 9.40 9.41 1.5K
15:04 9.41 9.43 9.41 9.43 2.4K
15:06 9.43 9.43 9.43 9.43 0.6K
15:07 9.43 9.44 9.43 9.44 2.4K
15:08 9.43 9.43 9.42 9.42 3.5K
15:09 9.43 9.43 9.43 9.43 2.4K
15:10 9.43 9.43 9.43 9.43 2.7K
15:12 9.43 9.43 9.43 9.43 3.0K
15:13 9.44 9.44 9.44 9.44 0.3K
15:14 9.44 9.44 9.44 9.44 1.9K
15:15 9.44 9.44 9.44 9.44 0.4K
15:16 9.44 9.45 9.44 9.45 8.3K
15:17 9.45 9.46 9.45 9.46 5.0K
15:19 9.45 9.45 9.45 9.45 0.4K
15:20 9.45 9.45 9.44 9.44 7.2K
15:23 9.44 9.44 9.44 9.44 3.0K
15:25 9.45 9.47 9.45 9.47 9.0K
15:26 9.44 9.44 9.43 9.44 6.4K
15:30 9.46 9.46 9.45 9.45 4.7K
15:31 9.45 9.46 9.45 9.46 8.2K
15:33 9.46 9.47 9.46 9.47 2.1K
15:34 9.46 9.47 9.46 9.47 1.8K
15:35 9.47 9.48 9.47 9.48 5.5K
15:36 9.48 9.48 9.48 9.48 1.2K
15:37 9.48 9.48 9.48 9.48 1.0K
15:38 9.48 9.48 9.47 9.47 3.2K
15:40 9.47 9.48 9.47 9.47 5.0K
15:41 9.47 9.47 9.47 9.47 7.0K
15:43 9.47 9.48 9.47 9.48 4.5K
15:44 9.48 9.48 9.48 9.48 8.5K
15:45 9.48 9.48 9.47 9.48 3.1K
15:46 9.48 9.48 9.48 9.48 1.6K
15:47 9.47 9.47 9.46 9.46 1.8K
15:48 9.46 9.46 9.46 9.46 2.4K
15:49 9.45 9.45 9.45 9.45 4.4K
15:50 9.44 9.44 9.43 9.44 9.6K
15:51 9.42 9.42 9.41 9.41 7.5K
15:52 9.41 9.42 9.41 9.42 4.2K
15:53 9.42 9.42 9.42 9.42 4.2K
15:54 9.42 9.44 9.42 9.44 22.4K
15:55 9.43 9.43 9.42 9.42 7.7K
15:56 9.43 9.45 9.43 9.45 13.4K
15:57 9.45 9.46 9.45 9.46 7.8K
15:58 9.46 9.47 9.46 9.47 27.1K
15:59 9.46 9.47 9.45 9.47 132.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available