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 9.19 9.19 9.19 9.19 12.3K
09:31 9.20 9.22 9.20 9.22 2.7K
09:32 9.23 9.23 9.23 9.23 0.5K
09:33 9.26 9.28 9.24 9.27 3.2K
09:34 9.27 9.27 9.25 9.25 1.5K
09:35 9.25 9.27 9.25 9.27 0.5K
09:36 9.25 9.27 9.25 9.25 2.2K
09:37 9.25 9.25 9.25 9.25 0.4K
09:38 9.24 9.24 9.24 9.24 1.3K
09:39 9.23 9.24 9.23 9.24 2.3K
09:40 9.25 9.25 9.25 9.25 0.6K
09:41 9.25 9.25 9.25 9.25 0.3K
09:42 9.24 9.24 9.24 9.24 0.9K
09:43 9.23 9.23 9.22 9.22 1.3K
09:44 9.21 9.23 9.21 9.23 1.4K
09:45 9.24 9.24 9.24 9.24 0.2K
09:46 9.24 9.25 9.24 9.25 1.6K
09:47 9.27 9.27 9.27 9.27 1.0K
09:48 9.27 9.27 9.27 9.27 0.3K
09:49 9.27 9.27 9.27 9.27 0.1K
09:50 9.28 9.28 9.27 9.27 5.4K
09:51 9.27 9.27 9.26 9.26 2.7K
09:53 9.25 9.25 9.25 9.25 0.8K
09:54 9.25 9.25 9.25 9.25 0.3K
09:55 9.23 9.23 9.22 9.22 2.4K
09:56 9.20 9.20 9.20 9.20 0.8K
09:59 9.20 9.20 9.20 9.20 0.1K
10:00 9.21 9.21 9.21 9.21 2.2K
10:02 9.22 9.22 9.22 9.22 1.8K
10:03 9.22 9.22 9.22 9.22 0.7K
10:04 9.22 9.22 9.21 9.21 1.7K
10:05 9.21 9.21 9.21 9.21 0.5K
10:06 9.21 9.21 9.21 9.21 0.9K
10:07 9.22 9.22 9.21 9.21 1.0K
10:09 9.19 9.20 9.19 9.20 0.3K
10:10 9.19 9.19 9.17 9.17 1.5K
10:11 9.17 9.17 9.16 9.16 0.6K
10:12 9.16 9.16 9.16 9.16 0.2K
10:13 9.15 9.15 9.15 9.15 1.4K
10:14 9.16 9.16 9.16 9.16 0.3K
10:15 9.15 9.15 9.15 9.15 0.1K
10:16 9.16 9.17 9.16 9.17 1.6K
10:18 9.21 9.22 9.21 9.22 3.0K
10:19 9.20 9.21 9.20 9.21 0.6K
10:20 9.21 9.21 9.21 9.21 3.0K
10:22 9.20 9.22 9.20 9.22 1.0K
10:23 9.21 9.21 9.20 9.20 0.7K
10:24 9.19 9.20 9.19 9.20 1.7K
10:25 9.20 9.20 9.20 9.20 2.0K
10:26 9.20 9.20 9.20 9.20 0.2K
10:27 9.20 9.22 9.20 9.21 2.0K
10:28 9.20 9.20 9.19 9.19 1.2K
10:29 9.19 9.19 9.19 9.19 1.2K
10:30 9.19 9.19 9.19 9.19 0.6K
10:31 9.19 9.19 9.19 9.19 1.6K
10:34 9.17 9.18 9.17 9.17 2.0K
10:36 9.17 9.17 9.17 9.17 2.1K
10:43 9.16 9.16 9.16 9.16 0.4K
10:44 9.17 9.17 9.17 9.17 0.3K
10:45 9.20 9.20 9.20 9.20 5.8K
10:46 9.20 9.20 9.20 9.20 1.3K
10:47 9.18 9.18 9.17 9.17 1.8K
10:48 9.19 9.19 9.19 9.19 1.8K
10:49 9.19 9.19 9.19 9.19 2.1K
10:51 9.19 9.20 9.19 9.20 4.8K
10:52 9.19 9.19 9.19 9.19 0.9K
10:53 9.19 9.19 9.19 9.19 1.4K
10:55 9.19 9.19 9.18 9.19 0.5K
10:56 9.19 9.19 9.19 9.19 0.8K
10:57 9.18 9.18 9.18 9.18 6.5K
10:58 9.18 9.18 9.18 9.18 1.9K
10:59 9.18 9.18 9.18 9.18 1.7K
11:00 9.18 9.18 9.18 9.18 0.8K
11:01 9.18 9.18 9.18 9.18 0.8K
11:02 9.17 9.18 9.16 9.18 2.8K
11:03 9.17 9.17 9.17 9.17 0.6K
11:05 9.16 9.16 9.16 9.16 0.4K
11:06 9.15 9.15 9.15 9.15 1.4K
11:07 9.16 9.16 9.16 9.16 1.7K
11:09 9.16 9.16 9.15 9.15 3.7K
11:10 9.13 9.13 9.13 9.13 0.9K
11:11 9.13 9.13 9.13 9.13 1.0K
11:12 9.12 9.12 9.12 9.12 1.7K
11:13 9.12 9.12 9.12 9.12 1.5K
11:14 9.10 9.10 9.10 9.10 2.5K
11:15 9.09 9.09 9.09 9.09 4.3K
11:16 9.10 9.12 9.10 9.11 7.3K
11:17 9.13 9.13 9.13 9.13 0.4K
11:18 9.14 9.14 9.14 9.14 0.7K
11:19 9.15 9.15 9.15 9.15 1.4K
11:21 9.16 9.17 9.16 9.17 0.7K
11:22 9.16 9.17 9.16 9.17 2.2K
11:25 9.19 9.19 9.19 9.19 0.8K
11:26 9.19 9.19 9.19 9.19 1.1K
11:28 9.19 9.20 9.19 9.20 4.5K
11:29 9.20 9.20 9.20 9.20 1.2K
11:30 9.20 9.20 9.19 9.19 0.3K
11:31 9.20 9.20 9.20 9.20 0.2K
11:32 9.20 9.20 9.20 9.20 1.4K
11:33 9.21 9.21 9.19 9.19 1.1K
11:36 9.20 9.20 9.20 9.20 0.8K
11:37 9.20 9.20 9.20 9.20 1.0K
11:38 9.19 9.19 9.19 9.19 0.2K
11:39 9.19 9.19 9.19 9.19 3.0K
11:44 9.20 9.20 9.20 9.20 1.8K
11:45 9.22 9.22 9.22 9.22 4.8K
11:47 9.21 9.21 9.21 9.21 3.1K
11:49 9.22 9.28 9.21 9.28 16.3K
11:50 9.32 9.35 9.32 9.34 19.3K
11:51 9.34 9.34 9.34 9.34 3.5K
11:52 9.34 9.34 9.33 9.33 57.8K
11:53 9.34 9.34 9.34 9.34 0.8K
11:54 9.33 9.33 9.30 9.30 4.5K
11:55 9.30 9.30 9.30 9.30 1.8K
11:57 9.28 9.28 9.28 9.28 0.1K
11:58 9.29 9.29 9.29 9.29 1.0K
11:59 9.29 9.29 9.29 9.29 0.5K
12:00 9.30 9.30 9.30 9.30 2.0K
12:01 9.31 9.31 9.31 9.31 0.7K
12:02 9.31 9.31 9.31 9.31 1.6K
12:03 9.31 9.31 9.31 9.31 0.8K
12:04 9.31 9.31 9.30 9.30 0.9K
12:05 9.29 9.29 9.29 9.29 1.3K
12:06 9.28 9.28 9.28 9.28 1.9K
12:07 9.28 9.28 9.27 9.27 2.2K
12:08 9.27 9.27 9.27 9.27 0.1K
12:09 9.27 9.27 9.27 9.27 0.4K
12:10 9.27 9.27 9.26 9.26 1.5K
12:11 9.26 9.26 9.26 9.26 1.5K
12:12 9.25 9.25 9.24 9.24 3.8K
12:13 9.24 9.24 9.24 9.24 2.5K
12:14 9.23 9.23 9.23 9.23 0.8K
12:15 9.22 9.22 9.21 9.21 1.0K
12:16 9.22 9.22 9.22 9.22 0.2K
12:18 9.21 9.21 9.20 9.20 1.3K
12:20 9.20 9.20 9.20 9.20 0.5K
12:21 9.20 9.21 9.20 9.21 0.6K
12:22 9.21 9.22 9.21 9.21 3.9K
12:23 9.22 9.22 9.22 9.22 0.1K
12:24 9.22 9.22 9.22 9.22 3.5K
12:27 9.21 9.21 9.21 9.21 2.0K
12:28 9.21 9.21 9.21 9.21 0.3K
12:29 9.22 9.22 9.22 9.22 0.2K
12:30 9.21 9.22 9.20 9.20 2.5K
12:31 9.20 9.21 9.20 9.21 0.6K
12:33 9.21 9.21 9.21 9.21 1.6K
12:36 9.22 9.22 9.22 9.22 2.9K
12:37 9.22 9.22 9.22 9.22 2.8K
12:39 9.20 9.21 9.20 9.21 0.7K
12:41 9.21 9.21 9.21 9.21 0.2K
12:42 9.21 9.21 9.20 9.20 1.3K
12:43 9.20 9.21 9.20 9.21 2.9K
12:44 9.21 9.21 9.21 9.21 1.1K
12:45 9.20 9.20 9.19 9.19 3.0K
12:50 9.18 9.18 9.18 9.18 0.7K
12:51 9.17 9.19 9.17 9.19 0.9K
12:52 9.19 9.20 9.19 9.20 1.1K
12:53 9.21 9.21 9.21 9.21 2.0K
12:54 9.21 9.21 9.21 9.21 1.1K
12:56 9.22 9.22 9.22 9.22 0.8K
12:57 9.21 9.21 9.21 9.21 0.1K
12:58 9.22 9.22 9.22 9.22 0.2K
12:59 9.21 9.22 9.21 9.21 1.6K
13:00 9.22 9.23 9.22 9.23 4.7K
13:03 9.25 9.25 9.24 9.25 1.0K
13:04 9.24 9.24 9.24 9.24 2.1K
13:05 9.24 9.24 9.24 9.24 0.3K
13:06 9.23 9.24 9.23 9.23 0.9K
13:07 9.22 9.23 9.22 9.23 0.3K
13:08 9.23 9.23 9.22 9.23 1.2K
13:09 9.23 9.23 9.23 9.23 2.2K
13:16 9.23 9.23 9.23 9.23 2.3K
13:17 9.24 9.25 9.24 9.25 2.7K
13:21 9.25 9.25 9.25 9.25 1.5K
13:22 9.27 9.27 9.27 9.27 1.0K
13:25 9.27 9.28 9.27 9.27 3.9K
13:26 9.27 9.27 9.27 9.27 0.2K
13:28 9.27 9.27 9.27 9.27 1.6K
13:30 9.28 9.28 9.28 9.28 0.9K
13:31 9.27 9.27 9.26 9.26 1.6K
13:33 9.26 9.26 9.25 9.25 1.9K
13:34 9.24 9.24 9.24 9.24 0.5K
13:35 9.23 9.23 9.23 9.23 0.6K
13:37 9.23 9.23 9.23 9.23 0.8K
13:38 9.23 9.23 9.23 9.23 0.7K
13:39 9.23 9.23 9.23 9.23 1.6K
13:42 9.23 9.23 9.23 9.23 1.2K
13:45 9.23 9.23 9.23 9.23 0.3K
13:46 9.23 9.23 9.23 9.23 0.5K
13:50 9.22 9.22 9.22 9.22 3.9K
13:51 9.22 9.22 9.22 9.22 0.4K
13:54 9.22 9.22 9.22 9.22 4.7K
13:55 9.23 9.24 9.23 9.24 3.9K
13:56 9.23 9.24 9.23 9.24 2.6K
13:57 9.25 9.25 9.25 9.25 1.0K
13:59 9.25 9.25 9.25 9.25 5.9K
14:00 9.24 9.24 9.23 9.24 8.6K
14:02 9.24 9.24 9.24 9.24 0.2K
14:03 9.24 9.24 9.23 9.23 1.4K
14:04 9.24 9.24 9.24 9.24 1.4K
14:08 9.23 9.23 9.23 9.23 2.5K
14:11 9.22 9.22 9.22 9.22 1.2K
14:12 9.21 9.21 9.21 9.21 0.4K
14:13 9.21 9.21 9.21 9.21 2.1K
14:14 9.20 9.20 9.20 9.20 2.4K
14:15 9.20 9.20 9.19 9.19 1.3K
14:18 9.19 9.20 9.19 9.20 0.6K
14:19 9.20 9.20 9.20 9.20 3.2K
14:24 9.20 9.20 9.20 9.20 4.1K
14:30 9.20 9.20 9.20 9.20 1.7K
14:33 9.20 9.20 9.20 9.20 0.6K
14:34 9.20 9.20 9.20 9.20 1.4K
14:35 9.20 9.20 9.20 9.20 0.6K
14:36 9.20 9.20 9.20 9.20 1.1K
14:37 9.20 9.20 9.17 9.17 3.8K
14:38 9.18 9.18 9.18 9.18 1.5K
14:41 9.18 9.18 9.18 9.18 0.4K
14:42 9.17 9.18 9.17 9.18 0.6K
14:43 9.19 9.20 9.19 9.20 3.8K
14:44 9.21 9.21 9.21 9.21 1.0K
14:45 9.21 9.21 9.21 9.21 0.6K
14:46 9.22 9.22 9.22 9.22 0.8K
14:48 9.22 9.22 9.22 9.22 0.9K
14:49 9.22 9.22 9.22 9.22 1.6K
14:51 9.22 9.22 9.22 9.22 1.6K
14:53 9.22 9.22 9.22 9.22 0.4K
14:54 9.22 9.22 9.22 9.22 1.4K
14:55 9.22 9.22 9.22 9.22 0.4K
14:56 9.22 9.22 9.22 9.22 0.5K
14:57 9.22 9.22 9.22 9.22 3.6K
14:58 9.22 9.23 9.22 9.23 1.2K
14:59 9.24 9.24 9.24 9.24 2.9K
15:02 9.23 9.24 9.23 9.24 1.4K
15:03 9.24 9.24 9.24 9.24 0.4K
15:05 9.25 9.25 9.25 9.25 1.2K
15:08 9.25 9.25 9.25 9.25 0.2K
15:09 9.25 9.25 9.25 9.25 1.4K
15:10 9.26 9.26 9.26 9.26 2.3K
15:12 9.25 9.25 9.25 9.25 0.8K
15:14 9.27 9.27 9.27 9.27 1.8K
15:15 9.29 9.29 9.29 9.29 0.7K
15:16 9.30 9.30 9.30 9.30 1.1K
15:17 9.29 9.29 9.29 9.29 4.7K
15:19 9.29 9.29 9.29 9.29 1.6K
15:20 9.29 9.29 9.29 9.29 1.4K
15:21 9.29 9.29 9.29 9.29 0.8K
15:22 9.29 9.29 9.29 9.29 1.5K
15:25 9.29 9.29 9.29 9.29 1.3K
15:27 9.28 9.28 9.28 9.28 1.8K
15:29 9.30 9.30 9.30 9.30 2.5K
15:30 9.29 9.31 9.29 9.31 3.2K
15:31 9.31 9.31 9.31 9.31 0.7K
15:32 9.31 9.31 9.31 9.31 0.2K
15:33 9.31 9.31 9.31 9.31 1.8K
15:34 9.31 9.31 9.31 9.31 0.9K
15:35 9.31 9.31 9.31 9.31 0.4K
15:36 9.31 9.31 9.30 9.30 3.5K
15:37 9.30 9.30 9.30 9.30 1.8K
15:38 9.29 9.29 9.29 9.29 4.3K
15:39 9.29 9.30 9.29 9.29 5.6K
15:40 9.29 9.30 9.29 9.30 3.3K
15:41 9.30 9.30 9.30 9.30 1.4K
15:42 9.29 9.30 9.29 9.30 2.4K
15:43 9.30 9.30 9.30 9.30 1.2K
15:44 9.30 9.31 9.30 9.30 2.8K
15:45 9.30 9.31 9.30 9.31 3.0K
15:46 9.30 9.30 9.30 9.30 0.9K
15:47 9.30 9.31 9.30 9.31 1.1K
15:48 9.31 9.31 9.30 9.31 3.3K
15:49 9.30 9.31 9.30 9.31 2.7K
15:50 9.31 9.31 9.30 9.30 2.5K
15:51 9.30 9.31 9.29 9.31 8.5K
15:52 9.31 9.31 9.31 9.31 3.0K
15:53 9.30 9.30 9.30 9.30 1.4K
15:54 9.30 9.31 9.30 9.31 5.2K
15:55 9.31 9.32 9.31 9.32 23.1K
15:56 9.32 9.32 9.32 9.32 5.2K
15:57 9.32 9.33 9.31 9.33 27.2K
15:58 9.33 9.33 9.31 9.31 10.2K
15:59 9.30 9.32 9.30 9.32 176.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available