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 8.17 8.17 8.16 8.16 32.4K
09:31 8.28 8.28 8.26 8.27 14.8K
09:32 8.29 8.32 8.24 8.24 40.0K
09:33 8.25 8.25 8.25 8.25 0.3K
09:34 8.24 8.26 8.22 8.24 10.3K
09:35 8.23 8.23 8.19 8.19 3.9K
09:36 8.18 8.24 8.18 8.23 5.5K
09:37 8.23 8.25 8.22 8.25 1.3K
09:38 8.27 8.28 8.27 8.28 1.5K
09:39 8.32 8.32 8.29 8.29 1.4K
09:40 8.29 8.29 8.29 8.29 0.1K
09:41 8.28 8.28 8.27 8.28 5.7K
09:42 8.29 8.30 8.29 8.30 5.4K
09:43 8.30 8.33 8.30 8.32 1.6K
09:44 8.30 8.31 8.29 8.31 7.9K
09:45 8.31 8.32 8.30 8.31 15.5K
09:46 8.31 8.31 8.31 8.31 0.9K
09:47 8.31 8.31 8.28 8.29 8.9K
09:48 8.28 8.28 8.28 8.28 0.6K
09:49 8.29 8.29 8.29 8.29 0.5K
09:50 8.30 8.34 8.28 8.32 10.1K
09:51 8.33 8.33 8.33 8.33 1.0K
09:52 8.34 8.35 8.34 8.34 0.9K
09:53 8.34 8.34 8.32 8.32 8.6K
09:54 8.32 8.34 8.32 8.34 1.0K
09:55 8.35 8.36 8.35 8.36 0.7K
09:56 8.38 8.41 8.38 8.39 12.0K
09:57 8.39 8.39 8.39 8.39 8.4K
09:59 8.38 8.38 8.37 8.37 1.7K
10:00 8.37 8.39 8.37 8.39 7.3K
10:01 8.39 8.39 8.37 8.37 7.0K
10:02 8.36 8.36 8.36 8.36 1.4K
10:03 8.36 8.36 8.36 8.36 5.7K
10:04 8.36 8.41 8.36 8.40 6.9K
10:05 8.41 8.41 8.41 8.41 9.2K
10:06 8.44 8.44 8.44 8.44 2.2K
10:07 8.44 8.50 8.44 8.49 32.4K
10:08 8.48 8.48 8.48 8.48 8.5K
10:09 8.47 8.47 8.47 8.47 5.8K
10:10 8.47 8.51 8.47 8.50 3.0K
10:11 8.50 8.54 8.50 8.53 8.9K
10:12 8.52 8.52 8.51 8.51 16.5K
10:13 8.51 8.51 8.51 8.51 6.2K
10:14 8.51 8.52 8.50 8.50 12.5K
10:15 8.50 8.50 8.50 8.50 10.8K
10:16 8.50 8.50 8.50 8.50 1.7K
10:17 8.54 8.59 8.54 8.59 5.7K
10:18 8.59 8.59 8.57 8.57 7.6K
10:19 8.56 8.56 8.54 8.55 16.0K
10:20 8.55 8.58 8.55 8.58 2.0K
10:21 8.58 8.58 8.53 8.54 16.0K
10:22 8.54 8.54 8.53 8.53 0.4K
10:23 8.55 8.55 8.52 8.52 26.6K
10:24 8.50 8.52 8.50 8.52 10.7K
10:25 8.53 8.53 8.46 8.47 16.2K
10:26 8.46 8.46 8.46 8.46 0.4K
10:27 8.45 8.45 8.45 8.45 5.7K
10:28 8.46 8.47 8.46 8.47 2.1K
10:29 8.48 8.48 8.48 8.48 1.6K
10:30 8.47 8.47 8.42 8.42 6.1K
10:31 8.40 8.40 8.40 8.40 5.6K
10:32 8.41 8.41 8.41 8.41 0.7K
10:33 8.41 8.42 8.41 8.42 0.9K
10:34 8.43 8.43 8.42 8.42 4.5K
10:35 8.42 8.43 8.42 8.43 1.1K
10:36 8.43 8.46 8.43 8.46 2.7K
10:37 8.45 8.45 8.44 8.44 9.5K
10:38 8.43 8.45 8.43 8.45 6.4K
10:39 8.45 8.45 8.45 8.45 0.5K
10:40 8.46 8.46 8.46 8.46 0.2K
10:41 8.47 8.49 8.47 8.47 2.8K
10:42 8.46 8.46 8.45 8.45 6.0K
10:43 8.45 8.45 8.45 8.45 0.7K
10:44 8.45 8.45 8.45 8.45 6.3K
10:45 8.45 8.48 8.45 8.48 1.3K
10:46 8.48 8.48 8.48 8.48 3.5K
10:47 8.49 8.50 8.49 8.50 0.9K
10:48 8.47 8.47 8.45 8.45 7.5K
10:49 8.46 8.46 8.46 8.46 6.8K
10:50 8.46 8.46 8.43 8.43 5.2K
10:52 8.43 8.46 8.43 8.46 2.2K
10:53 8.47 8.51 8.47 8.51 1.1K
10:54 8.52 8.52 8.50 8.50 0.5K
10:55 8.51 8.51 8.51 8.51 0.5K
10:57 8.53 8.55 8.53 8.55 2.3K
10:59 8.57 8.57 8.57 8.57 0.3K
11:00 8.59 8.60 8.59 8.60 4.5K
11:01 8.58 8.58 8.58 8.58 0.7K
11:02 8.58 8.60 8.58 8.60 1.3K
11:03 8.59 8.59 8.59 8.59 0.9K
11:04 8.61 8.61 8.61 8.61 0.7K
11:05 8.61 8.61 8.61 8.61 0.2K
11:06 8.61 8.61 8.61 8.61 0.9K
11:07 8.61 8.62 8.61 8.62 1.3K
11:09 8.64 8.64 8.64 8.64 0.7K
11:10 8.64 8.65 8.64 8.65 1.8K
11:11 8.62 8.63 8.62 8.63 5.1K
11:14 8.58 8.58 8.56 8.56 13.3K
11:15 8.57 8.57 8.57 8.57 1.9K
11:16 8.58 8.58 8.58 8.58 1.1K
11:18 8.58 8.58 8.58 8.58 0.3K
11:19 8.60 8.60 8.60 8.60 2.6K
11:21 8.58 8.58 8.58 8.58 2.1K
11:24 8.59 8.60 8.59 8.60 1.4K
11:25 8.60 8.60 8.59 8.60 10.4K
11:26 8.59 8.60 8.58 8.60 22.5K
11:27 8.60 8.61 8.60 8.61 10.5K
11:28 8.62 8.62 8.62 8.62 0.4K
11:29 8.63 8.63 8.58 8.58 28.0K
11:30 8.61 8.61 8.61 8.61 11.5K
11:31 8.65 8.66 8.65 8.66 5.8K
11:32 8.65 8.66 8.64 8.64 11.9K
11:33 8.64 8.64 8.63 8.63 1.1K
11:34 8.62 8.62 8.62 8.62 1.0K
11:35 8.62 8.64 8.62 8.64 13.0K
11:38 8.65 8.66 8.64 8.64 4.2K
11:39 8.65 8.65 8.64 8.64 3.4K
11:40 8.64 8.64 8.62 8.62 2.0K
11:41 8.62 8.62 8.62 8.62 1.5K
11:43 8.62 8.63 8.62 8.63 1.2K
11:44 8.62 8.63 8.62 8.63 0.7K
11:46 8.64 8.65 8.64 8.65 1.0K
11:48 8.65 8.65 8.65 8.65 0.9K
11:50 8.66 8.68 8.66 8.68 8.6K
11:51 8.68 8.68 8.68 8.68 1.1K
11:52 8.70 8.70 8.66 8.66 12.9K
11:53 8.66 8.67 8.66 8.66 1.5K
11:54 8.67 8.67 8.67 8.67 0.5K
11:55 8.67 8.68 8.67 8.68 0.8K
11:56 8.68 8.68 8.66 8.66 1.3K
11:57 8.67 8.68 8.67 8.68 4.1K
11:58 8.69 8.69 8.69 8.69 1.3K
11:59 8.69 8.69 8.69 8.69 8.8K
12:00 8.70 8.70 8.68 8.69 4.2K
12:01 8.68 8.68 8.68 8.68 1.8K
12:03 8.70 8.71 8.70 8.70 2.6K
12:04 8.72 8.72 8.72 8.72 0.9K
12:05 8.71 8.72 8.71 8.72 10.2K
12:06 8.72 8.73 8.72 8.73 0.9K
12:07 8.74 8.74 8.74 8.74 1.5K
12:08 8.74 8.74 8.74 8.74 1.2K
12:09 8.74 8.74 8.73 8.74 1.7K
12:10 8.72 8.72 8.72 8.72 3.7K
12:11 8.72 8.72 8.72 8.72 0.3K
12:12 8.72 8.74 8.72 8.74 2.0K
12:13 8.74 8.74 8.74 8.74 1.1K
12:15 8.74 8.74 8.74 8.74 1.0K
12:16 8.74 8.74 8.73 8.73 2.8K
12:17 8.74 8.74 8.71 8.73 9.2K
12:18 8.73 8.73 8.72 8.72 3.1K
12:19 8.73 8.73 8.66 8.68 29.3K
12:20 8.66 8.69 8.66 8.69 1.7K
12:21 8.70 8.70 8.70 8.70 0.5K
12:22 8.69 8.69 8.69 8.69 1.0K
12:23 8.69 8.70 8.69 8.70 1.4K
12:26 8.70 8.70 8.69 8.69 5.9K
12:29 8.70 8.70 8.70 8.70 0.2K
12:30 8.70 8.70 8.66 8.66 2.3K
12:31 8.66 8.66 8.65 8.65 1.9K
12:32 8.65 8.65 8.63 8.63 9.0K
12:33 8.64 8.64 8.64 8.64 0.1K
12:34 8.64 8.64 8.64 8.64 0.4K
12:36 8.64 8.64 8.64 8.64 3.4K
12:41 8.64 8.64 8.63 8.64 0.5K
12:42 8.64 8.64 8.61 8.61 4.0K
12:43 8.63 8.63 8.62 8.62 5.9K
12:44 8.61 8.61 8.61 8.61 0.3K
12:45 8.59 8.59 8.59 8.59 1.6K
12:46 8.59 8.59 8.59 8.59 5.2K
12:48 8.60 8.60 8.59 8.59 0.2K
12:49 8.60 8.60 8.60 8.60 0.5K
12:50 8.60 8.60 8.60 8.60 5.4K
12:54 8.61 8.61 8.60 8.60 13.4K
13:00 8.57 8.58 8.57 8.58 1.8K
13:01 8.58 8.58 8.58 8.58 1.3K
13:02 8.57 8.57 8.57 8.57 0.9K
13:03 8.58 8.58 8.58 8.58 1.2K
13:08 8.59 8.59 8.59 8.59 0.3K
13:09 8.59 8.59 8.59 8.59 1.0K
13:10 8.59 8.59 8.59 8.59 1.0K
13:13 8.58 8.58 8.58 8.58 2.4K
13:14 8.59 8.59 8.58 8.58 1.1K
13:15 8.57 8.57 8.57 8.57 0.2K
13:16 8.57 8.57 8.57 8.57 0.6K
13:17 8.56 8.56 8.56 8.56 3.7K
13:24 8.56 8.57 8.56 8.57 2.7K
13:28 8.57 8.57 8.57 8.57 0.9K
13:29 8.59 8.60 8.59 8.59 4.0K
13:30 8.59 8.59 8.59 8.59 0.5K
13:31 8.60 8.60 8.60 8.60 1.3K
13:32 8.59 8.59 8.59 8.59 1.2K
13:34 8.59 8.60 8.59 8.60 2.8K
13:35 8.60 8.60 8.60 8.60 0.9K
13:36 8.60 8.60 8.60 8.60 2.2K
13:37 8.60 8.61 8.59 8.59 6.2K
13:39 8.59 8.59 8.59 8.59 0.2K
13:40 8.60 8.60 8.60 8.60 0.2K
13:42 8.59 8.60 8.59 8.60 1.2K
13:43 8.60 8.61 8.60 8.60 3.4K
13:44 8.60 8.60 8.60 8.60 1.5K
13:45 8.59 8.59 8.59 8.59 0.2K
13:46 8.59 8.59 8.58 8.58 1.4K
13:48 8.58 8.58 8.58 8.58 1.6K
13:50 8.58 8.58 8.58 8.58 0.6K
13:52 8.58 8.58 8.58 8.58 0.8K
13:54 8.58 8.58 8.58 8.58 0.2K
13:55 8.58 8.58 8.58 8.58 0.4K
13:56 8.58 8.58 8.58 8.58 0.3K
13:57 8.58 8.58 8.58 8.58 0.2K
13:58 8.58 8.58 8.58 8.58 0.5K
13:59 8.58 8.59 8.58 8.59 3.0K
14:00 8.59 8.59 8.59 8.59 0.4K
14:01 8.59 8.59 8.59 8.59 1.7K
14:02 8.59 8.59 8.59 8.59 2.4K
14:03 8.59 8.59 8.59 8.59 0.6K
14:04 8.59 8.59 8.58 8.58 0.7K
14:05 8.58 8.58 8.58 8.58 4.6K
14:06 8.58 8.58 8.57 8.57 1.4K
14:07 8.57 8.57 8.57 8.57 1.2K
14:08 8.57 8.58 8.57 8.58 1.3K
14:10 8.57 8.57 8.55 8.55 5.3K
14:11 8.54 8.54 8.54 8.54 1.6K
14:14 8.55 8.55 8.54 8.54 1.5K
14:15 8.54 8.54 8.54 8.54 2.7K
14:16 8.53 8.53 8.51 8.51 3.3K
14:17 8.51 8.53 8.51 8.52 5.3K
14:18 8.53 8.53 8.53 8.53 1.6K
14:19 8.54 8.54 8.54 8.54 0.2K
14:20 8.54 8.54 8.54 8.54 0.6K
14:21 8.54 8.56 8.54 8.56 2.9K
14:24 8.56 8.56 8.56 8.56 0.6K
14:27 8.55 8.55 8.55 8.55 0.4K
14:28 8.55 8.55 8.55 8.55 2.2K
14:29 8.54 8.54 8.53 8.53 3.3K
14:31 8.54 8.54 8.54 8.54 0.9K
14:32 8.54 8.54 8.54 8.54 0.7K
14:33 8.54 8.57 8.53 8.57 15.4K
14:34 8.56 8.57 8.55 8.55 2.9K
14:37 8.57 8.57 8.57 8.57 0.3K
14:38 8.56 8.56 8.56 8.56 1.1K
14:39 8.56 8.56 8.56 8.56 0.8K
14:41 8.55 8.55 8.55 8.55 0.8K
14:42 8.54 8.55 8.54 8.55 4.5K
14:43 8.58 8.58 8.57 8.57 3.2K
14:44 8.57 8.57 8.57 8.57 1.5K
14:46 8.56 8.56 8.56 8.56 4.8K
14:51 8.57 8.57 8.57 8.57 0.9K
14:53 8.58 8.58 8.58 8.58 3.0K
14:54 8.57 8.57 8.57 8.57 1.1K
14:55 8.58 8.58 8.58 8.58 1.9K
14:56 8.58 8.58 8.58 8.58 5.8K
14:58 8.58 8.58 8.57 8.57 4.3K
15:00 8.54 8.55 8.54 8.54 1.3K
15:01 8.55 8.55 8.55 8.55 3.4K
15:04 8.55 8.55 8.55 8.55 0.7K
15:05 8.55 8.55 8.55 8.55 0.8K
15:06 8.55 8.55 8.54 8.55 1.8K
15:07 8.56 8.56 8.56 8.56 6.3K
15:08 8.56 8.56 8.56 8.56 3.4K
15:09 8.56 8.57 8.56 8.57 2.9K
15:11 8.56 8.56 8.56 8.56 5.0K
15:14 8.56 8.56 8.55 8.55 1.0K
15:16 8.56 8.56 8.56 8.56 11.8K
15:17 8.57 8.57 8.57 8.57 2.3K
15:18 8.57 8.57 8.57 8.57 1.9K
15:19 8.57 8.57 8.56 8.57 2.0K
15:21 8.57 8.58 8.57 8.58 8.3K
15:22 8.58 8.59 8.58 8.59 5.4K
15:23 8.59 8.59 8.59 8.59 0.3K
15:24 8.59 8.59 8.59 8.59 0.9K
15:25 8.59 8.59 8.58 8.58 2.9K
15:26 8.58 8.58 8.58 8.58 2.9K
15:28 8.58 8.59 8.58 8.58 1.2K
15:29 8.59 8.59 8.59 8.59 1.9K
15:31 8.58 8.62 8.58 8.61 16.9K
15:32 8.62 8.62 8.58 8.58 10.3K
15:33 8.59 8.59 8.59 8.59 6.0K
15:34 8.59 8.59 8.59 8.59 14.9K
15:35 8.60 8.60 8.57 8.57 4.3K
15:36 8.57 8.58 8.57 8.58 4.1K
15:38 8.58 8.58 8.58 8.58 1.1K
15:39 8.59 8.59 8.59 8.59 6.2K
15:40 8.59 8.59 8.59 8.59 1.3K
15:41 8.59 8.59 8.58 8.58 15.4K
15:42 8.58 8.59 8.58 8.59 12.6K
15:43 8.59 8.60 8.59 8.60 5.8K
15:44 8.60 8.60 8.60 8.60 0.4K
15:45 8.60 8.60 8.58 8.58 10.5K
15:46 8.58 8.58 8.57 8.57 5.3K
15:47 8.58 8.59 8.58 8.58 3.0K
15:48 8.58 8.59 8.58 8.59 4.8K
15:49 8.59 8.60 8.59 8.60 15.4K
15:50 8.60 8.60 8.60 8.60 26.0K
15:51 8.60 8.60 8.59 8.60 28.9K
15:52 8.60 8.63 8.60 8.60 29.0K
15:53 8.61 8.61 8.61 8.61 9.6K
15:54 8.61 8.63 8.61 8.63 41.5K
15:55 8.65 8.65 8.61 8.61 31.0K
15:56 8.62 8.62 8.61 8.62 10.8K
15:57 8.62 8.63 8.61 8.63 13.0K
15:58 8.63 8.63 8.62 8.63 18.0K
15:59 8.63 8.66 8.63 8.66 299.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available