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 8.66 8.66 8.66 8.66 22.0K
09:32 8.71 8.72 8.68 8.69 3.1K
09:33 8.70 8.70 8.70 8.70 0.7K
09:34 8.71 8.71 8.71 8.71 0.7K
09:35 8.73 8.73 8.70 8.71 2.4K
09:36 8.72 8.72 8.72 8.72 1.7K
09:38 8.69 8.70 8.69 8.70 2.8K
09:39 8.69 8.70 8.69 8.70 0.5K
09:40 8.71 8.71 8.70 8.70 0.9K
09:41 8.71 8.72 8.71 8.72 1.7K
09:42 8.71 8.71 8.71 8.71 0.5K
09:43 8.72 8.73 8.72 8.73 2.0K
09:44 8.72 8.72 8.72 8.72 0.9K
09:45 8.73 8.73 8.73 8.73 0.7K
09:46 8.75 8.75 8.75 8.75 2.8K
09:47 8.77 8.77 8.77 8.77 0.5K
09:48 8.74 8.74 8.73 8.73 4.5K
09:49 8.73 8.74 8.73 8.74 1.3K
09:50 8.75 8.75 8.74 8.74 3.4K
09:52 8.75 8.75 8.75 8.75 0.6K
09:53 8.76 8.77 8.76 8.77 2.6K
09:54 8.78 8.78 8.78 8.78 1.2K
09:55 8.79 8.79 8.79 8.79 0.9K
09:56 8.79 8.79 8.78 8.78 1.5K
09:57 8.79 8.79 8.79 8.79 0.3K
09:58 8.76 8.76 8.75 8.75 2.4K
09:59 8.76 8.79 8.75 8.79 4.5K
10:01 8.75 8.75 8.75 8.75 3.0K
10:02 8.76 8.76 8.76 8.76 0.7K
10:05 8.79 8.79 8.77 8.77 1.6K
10:07 8.79 8.83 8.79 8.83 3.3K
10:08 8.83 8.84 8.83 8.84 1.0K
10:09 8.85 8.85 8.85 8.85 1.3K
10:10 8.85 8.85 8.85 8.85 0.8K
10:11 8.85 8.85 8.85 8.85 0.8K
10:12 8.87 8.87 8.86 8.86 0.7K
10:13 8.83 8.85 8.83 8.85 10.2K
10:14 8.88 8.92 8.88 8.92 3.6K
10:15 8.92 8.92 8.92 8.92 0.8K
10:17 8.90 8.90 8.90 8.90 0.1K
10:18 8.92 8.92 8.90 8.90 0.7K
10:19 8.90 8.90 8.88 8.88 4.1K
10:20 8.88 8.91 8.88 8.91 3.1K
10:21 8.92 8.96 8.92 8.96 2.5K
10:22 8.94 8.95 8.94 8.95 0.2K
10:23 8.94 8.96 8.94 8.96 3.3K
10:24 8.96 8.97 8.96 8.97 0.7K
10:25 8.96 8.96 8.95 8.95 1.4K
10:26 8.97 8.97 8.93 8.96 18.7K
10:27 8.97 8.97 8.95 8.96 1.8K
10:28 8.96 8.96 8.96 8.96 0.4K
10:29 8.96 8.96 8.96 8.96 0.1K
10:31 8.96 8.96 8.96 8.96 0.5K
10:33 8.96 8.96 8.96 8.96 1.1K
10:34 8.96 8.96 8.96 8.96 0.8K
10:35 8.96 8.96 8.96 8.96 0.2K
10:36 8.96 8.97 8.95 8.97 5.8K
10:37 8.97 9.01 8.97 9.01 16.5K
10:38 9.01 9.02 9.01 9.02 26.8K
10:39 9.02 9.02 9.02 9.02 3.1K
10:40 9.04 9.04 9.04 9.04 1.6K
10:41 9.06 9.06 9.06 9.06 0.9K
10:42 9.05 9.05 9.05 9.05 2.0K
10:44 9.05 9.08 9.05 9.08 4.3K
10:45 9.09 9.09 9.09 9.09 3.2K
10:46 9.10 9.10 9.10 9.10 0.9K
10:47 9.11 9.13 9.11 9.13 2.8K
10:48 9.13 9.14 9.11 9.11 6.4K
10:49 9.11 9.11 9.10 9.10 2.1K
10:50 9.09 9.09 9.09 9.09 0.3K
10:51 9.10 9.10 9.10 9.10 0.3K
10:52 9.10 9.12 9.10 9.12 1.4K
10:53 9.12 9.12 9.12 9.12 1.1K
10:54 9.11 9.11 9.10 9.10 2.3K
10:55 9.09 9.09 9.09 9.09 1.1K
10:56 9.10 9.10 9.10 9.10 1.5K
10:58 9.11 9.11 9.11 9.11 0.2K
10:59 9.11 9.11 9.11 9.11 0.7K
11:00 9.13 9.16 9.13 9.16 9.1K
11:01 9.16 9.16 9.16 9.16 0.5K
11:02 9.15 9.15 9.13 9.13 29.8K
11:03 9.13 9.13 9.13 9.13 0.2K
11:04 9.12 9.13 9.12 9.13 9.3K
11:05 9.13 9.13 9.12 9.12 0.6K
11:06 9.13 9.13 9.13 9.13 0.7K
11:07 9.14 9.15 9.14 9.14 8.1K
11:08 9.17 9.17 9.15 9.15 6.8K
11:10 9.15 9.15 9.15 9.15 7.4K
11:11 9.15 9.15 9.15 9.15 1.2K
11:13 9.15 9.16 9.15 9.16 3.1K
11:14 9.18 9.18 9.18 9.18 0.2K
11:15 9.19 9.20 9.17 9.17 14.8K
11:16 9.16 9.16 9.12 9.14 8.7K
11:18 9.14 9.14 9.14 9.14 0.1K
11:19 9.14 9.14 9.13 9.13 3.0K
11:20 9.13 9.13 9.10 9.10 21.2K
11:21 9.10 9.10 9.09 9.09 17.8K
11:22 9.08 9.09 9.08 9.09 1.4K
11:23 9.09 9.09 9.08 9.08 1.1K
11:24 9.10 9.10 9.08 9.08 0.7K
11:25 9.08 9.10 9.08 9.08 1.4K
11:26 9.08 9.08 9.08 9.08 3.5K
11:27 9.08 9.08 9.08 9.08 0.8K
11:28 9.07 9.07 9.05 9.05 2.5K
11:29 9.05 9.05 9.05 9.05 0.2K
11:30 9.06 9.06 9.05 9.05 0.4K
11:31 9.05 9.06 9.05 9.06 1.1K
11:32 9.06 9.08 9.06 9.08 2.7K
11:33 9.08 9.08 9.08 9.08 0.7K
11:35 9.09 9.09 9.09 9.09 0.3K
11:36 9.09 9.09 9.08 9.09 1.4K
11:38 9.09 9.10 9.09 9.10 1.2K
11:39 9.10 9.10 9.10 9.10 0.3K
11:40 9.10 9.10 9.10 9.10 1.6K
11:41 9.11 9.13 9.11 9.13 3.1K
11:42 9.12 9.12 9.12 9.12 0.7K
11:43 9.12 9.12 9.12 9.12 0.3K
11:44 9.12 9.12 9.11 9.11 5.4K
11:45 9.10 9.10 9.10 9.10 2.2K
11:46 9.09 9.10 9.09 9.10 2.5K
11:47 9.11 9.11 9.10 9.10 2.7K
11:48 9.09 9.09 9.09 9.09 4.0K
11:49 9.09 9.09 9.09 9.09 0.3K
11:50 9.08 9.08 9.08 9.08 1.5K
11:51 9.08 9.08 9.08 9.08 0.5K
11:52 9.08 9.09 9.08 9.09 6.4K
11:53 9.10 9.10 9.10 9.10 2.6K
11:54 9.11 9.11 9.11 9.11 1.0K
11:55 9.12 9.12 9.11 9.11 0.5K
11:56 9.11 9.11 9.11 9.11 1.8K
11:57 9.11 9.11 9.11 9.11 0.2K
11:58 9.12 9.12 9.11 9.11 5.5K
11:59 9.11 9.12 9.11 9.12 3.0K
12:00 9.11 9.12 9.11 9.12 4.2K
12:01 9.12 9.12 9.12 9.12 4.1K
12:03 9.11 9.13 9.11 9.12 9.5K
12:04 9.12 9.12 9.12 9.12 3.4K
12:05 9.11 9.11 9.11 9.11 1.4K
12:06 9.11 9.11 9.11 9.11 0.4K
12:07 9.10 9.10 9.10 9.10 1.9K
12:09 9.11 9.11 9.10 9.10 2.1K
12:10 9.10 9.11 9.10 9.11 2.6K
12:11 9.10 9.10 9.10 9.10 0.9K
12:12 9.10 9.10 9.10 9.10 2.6K
12:14 9.11 9.11 9.11 9.11 0.7K
12:15 9.11 9.11 9.11 9.11 0.6K
12:16 9.10 9.10 9.10 9.10 0.8K
12:18 9.11 9.11 9.11 9.11 0.9K
12:19 9.11 9.11 9.11 9.11 1.0K
12:20 9.11 9.11 9.11 9.11 1.9K
12:22 9.11 9.11 9.08 9.08 9.2K
12:23 9.10 9.10 9.10 9.10 2.2K
12:26 9.10 9.10 9.10 9.10 2.3K
12:28 9.10 9.10 9.10 9.10 0.6K
12:30 9.09 9.09 9.09 9.09 1.4K
12:31 9.09 9.09 9.09 9.09 0.2K
12:32 9.09 9.09 9.09 9.09 0.7K
12:35 9.10 9.11 9.10 9.10 5.0K
12:36 9.10 9.10 9.10 9.10 0.3K
12:37 9.10 9.10 9.10 9.10 0.6K
12:39 9.09 9.09 9.09 9.09 1.1K
12:40 9.10 9.10 9.10 9.10 3.3K
12:41 9.09 9.09 9.09 9.09 1.4K
12:43 9.08 9.08 9.08 9.08 1.0K
12:46 9.09 9.09 9.08 9.08 2.4K
12:48 9.08 9.08 9.08 9.08 13.4K
12:49 9.07 9.07 9.07 9.07 0.5K
12:50 9.08 9.11 9.07 9.10 15.0K
12:51 9.11 9.12 9.10 9.10 4.8K
12:53 9.10 9.10 9.10 9.10 0.3K
12:54 9.10 9.10 9.10 9.10 0.5K
12:55 9.10 9.10 9.10 9.10 2.6K
12:56 9.10 9.10 9.10 9.10 0.7K
12:57 9.10 9.10 9.10 9.10 1.5K
12:59 9.09 9.09 9.08 9.08 2.3K
13:08 9.08 9.08 9.08 9.08 1.2K
13:09 9.08 9.08 9.08 9.08 0.7K
13:10 9.08 9.08 9.08 9.08 0.7K
13:11 9.07 9.07 9.07 9.07 4.5K
13:12 9.07 9.08 9.07 9.08 2.7K
13:19 9.09 9.09 9.08 9.08 3.4K
13:20 9.08 9.08 9.08 9.08 0.9K
13:21 9.08 9.08 9.08 9.08 0.7K
13:23 9.09 9.09 9.09 9.09 1.4K
13:24 9.09 9.09 9.09 9.09 1.7K
13:26 9.09 9.09 9.09 9.09 1.0K
13:27 9.09 9.09 9.09 9.09 1.6K
13:29 9.09 9.09 9.09 9.09 0.3K
13:30 9.10 9.10 9.10 9.10 0.4K
13:31 9.10 9.11 9.10 9.11 2.0K
13:33 9.10 9.10 9.10 9.10 0.6K
13:34 9.11 9.11 9.11 9.11 0.1K
13:35 9.11 9.11 9.11 9.11 0.9K
13:38 9.11 9.11 9.11 9.11 2.5K
13:39 9.11 9.11 9.11 9.11 0.4K
13:40 9.10 9.10 9.09 9.09 7.3K
13:44 9.08 9.08 9.08 9.08 1.9K
13:45 9.07 9.07 9.07 9.07 0.1K
13:46 9.07 9.08 9.07 9.08 3.0K
13:47 9.08 9.08 9.08 9.08 0.9K
13:50 9.08 9.08 9.08 9.08 0.8K
13:53 9.06 9.06 9.06 9.06 5.2K
13:54 9.05 9.05 9.05 9.05 0.6K
13:56 9.06 9.06 9.05 9.05 3.9K
13:57 9.06 9.06 9.06 9.06 0.8K
13:58 9.08 9.08 9.08 9.08 4.9K
13:59 9.07 9.07 9.07 9.07 0.7K
14:01 9.08 9.08 9.08 9.08 1.4K
14:02 9.08 9.08 9.08 9.08 2.0K
14:04 9.09 9.09 9.09 9.09 0.2K
14:05 9.08 9.08 9.08 9.08 1.4K
14:08 9.07 9.07 9.07 9.07 1.0K
14:10 9.07 9.07 9.07 9.07 1.9K
14:11 9.07 9.07 9.07 9.07 1.1K
14:12 9.07 9.07 9.07 9.07 1.1K
14:14 9.07 9.07 9.07 9.07 0.7K
14:16 9.08 9.08 9.08 9.08 1.2K
14:17 9.07 9.08 9.07 9.08 2.4K
14:18 9.08 9.08 9.08 9.08 1.2K
14:19 9.09 9.09 9.08 9.08 0.7K
14:20 9.09 9.09 9.08 9.08 2.9K
14:21 9.09 9.09 9.08 9.08 1.7K
14:22 9.08 9.09 9.08 9.08 1.0K
14:23 9.07 9.07 9.07 9.07 1.9K
14:24 9.07 9.08 9.07 9.07 1.2K
14:25 9.07 9.07 9.07 9.07 0.6K
14:26 9.07 9.07 9.07 9.07 1.1K
14:28 9.06 9.06 9.06 9.06 1.0K
14:30 9.07 9.07 9.07 9.07 0.1K
14:31 9.08 9.08 9.07 9.07 2.6K
14:32 9.07 9.07 9.07 9.07 0.6K
14:33 9.07 9.07 9.07 9.07 2.7K
14:37 9.08 9.08 9.08 9.08 0.9K
14:39 9.07 9.08 9.07 9.08 1.8K
14:40 9.08 9.08 9.08 9.08 1.6K
14:42 9.08 9.08 9.07 9.07 0.6K
14:43 9.08 9.08 9.08 9.08 0.8K
14:45 9.08 9.08 9.08 9.08 0.8K
14:46 9.08 9.08 9.08 9.08 0.4K
14:47 9.07 9.08 9.07 9.08 0.7K
14:48 9.08 9.08 9.07 9.07 4.6K
14:49 9.06 9.06 9.06 9.06 6.5K
14:52 9.06 9.06 9.06 9.06 1.0K
14:53 9.06 9.06 9.06 9.06 0.3K
14:54 9.06 9.06 9.06 9.06 0.5K
14:55 9.05 9.05 9.05 9.05 3.4K
14:59 9.05 9.05 9.05 9.05 0.4K
15:00 9.05 9.05 9.05 9.05 8.1K
15:05 9.06 9.06 9.06 9.06 0.3K
15:06 9.06 9.06 9.06 9.06 0.2K
15:07 9.06 9.06 9.04 9.04 6.7K
15:08 9.05 9.05 9.05 9.05 1.1K
15:11 9.05 9.05 9.05 9.05 5.9K
15:12 9.06 9.08 9.06 9.08 3.1K
15:13 9.08 9.08 9.08 9.08 0.7K
15:14 9.08 9.08 9.08 9.08 0.8K
15:15 9.09 9.09 9.09 9.09 0.9K
15:16 9.10 9.10 9.09 9.09 5.9K
15:17 9.09 9.09 9.09 9.09 0.6K
15:19 9.09 9.09 9.09 9.09 1.5K
15:21 9.09 9.11 9.09 9.10 14.6K
15:22 9.10 9.10 9.10 9.10 2.4K
15:23 9.09 9.09 9.09 9.09 1.8K
15:24 9.08 9.08 9.08 9.08 0.4K
15:25 9.09 9.09 9.09 9.09 0.3K
15:26 9.08 9.08 9.08 9.08 6.4K
15:27 9.09 9.10 9.09 9.10 2.8K
15:28 9.11 9.11 9.11 9.11 2.3K
15:29 9.11 9.12 9.11 9.12 4.3K
15:30 9.12 9.12 9.12 9.12 2.3K
15:31 9.12 9.12 9.12 9.12 1.7K
15:32 9.12 9.12 9.12 9.12 0.8K
15:33 9.12 9.12 9.11 9.11 6.3K
15:34 9.10 9.10 9.10 9.10 1.2K
15:35 9.10 9.10 9.10 9.10 0.9K
15:37 9.11 9.12 9.11 9.12 4.8K
15:38 9.12 9.12 9.11 9.11 3.6K
15:39 9.11 9.13 9.10 9.13 12.3K
15:40 9.14 9.14 9.12 9.12 7.1K
15:41 9.11 9.11 9.11 9.11 0.2K
15:42 9.12 9.12 9.12 9.12 3.3K
15:43 9.11 9.11 9.11 9.11 5.9K
15:44 9.11 9.11 9.11 9.11 10.0K
15:45 9.11 9.11 9.10 9.10 14.0K
15:46 9.09 9.09 9.09 9.09 1.6K
15:47 9.09 9.09 9.08 9.08 2.3K
15:48 9.09 9.09 9.09 9.09 1.8K
15:49 9.08 9.08 9.07 9.07 6.9K
15:50 9.07 9.09 9.07 9.09 6.0K
15:51 9.09 9.09 9.08 9.08 4.8K
15:52 9.08 9.08 9.07 9.07 2.0K
15:53 9.08 9.08 9.08 9.08 6.8K
15:54 9.09 9.10 9.08 9.08 18.5K
15:55 9.08 9.10 9.08 9.10 11.0K
15:56 9.09 9.10 9.09 9.10 19.7K
15:57 9.10 9.10 9.10 9.10 3.5K
15:58 9.10 9.11 9.10 9.10 15.8K
15:59 9.10 9.11 9.10 9.10 207.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available