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 8.82 8.86 8.82 8.86 5.0K
09:35 8.85 8.85 8.85 8.85 0.4K
09:36 8.85 8.85 8.85 8.85 2.5K
09:37 8.86 8.86 8.86 8.86 0.3K
09:38 8.87 8.87 8.87 8.87 1.1K
09:39 8.87 8.87 8.87 8.87 1.4K
09:46 8.87 8.87 8.86 8.86 1.3K
09:47 8.86 8.86 8.86 8.86 1.2K
09:51 8.83 8.83 8.83 8.83 0.7K
09:52 8.84 8.85 8.84 8.85 0.4K
09:53 8.85 8.85 8.85 8.85 1.2K
09:55 8.85 8.85 8.85 8.85 0.5K
09:59 8.81 8.83 8.81 8.83 0.9K
10:01 8.81 8.81 8.81 8.81 0.3K
10:06 8.81 8.81 8.81 8.81 0.3K
10:08 8.81 8.81 8.81 8.81 0.2K
10:09 8.81 8.81 8.79 8.80 3.8K
10:10 8.81 8.81 8.81 8.81 0.6K
10:11 8.82 8.82 8.82 8.82 0.7K
10:14 8.84 8.84 8.84 8.84 0.9K
10:15 8.85 8.85 8.85 8.85 1.1K
10:18 8.87 8.87 8.87 8.87 0.5K
10:20 8.89 8.89 8.89 8.89 1.8K
10:21 8.91 8.91 8.91 8.91 6.9K
10:22 8.90 8.90 8.85 8.86 7.8K
10:23 8.85 8.85 8.85 8.85 0.3K
10:24 8.85 8.87 8.85 8.87 1.2K
10:25 8.88 8.88 8.88 8.88 0.8K
10:28 8.86 8.86 8.86 8.86 3.3K
10:29 8.84 8.84 8.84 8.84 1.9K
10:33 8.85 8.85 8.85 8.85 0.6K
10:34 8.85 8.85 8.85 8.85 0.4K
10:36 8.84 8.84 8.84 8.84 2.1K
10:39 8.85 8.85 8.85 8.85 0.4K
10:41 8.85 8.85 8.85 8.85 3.9K
10:44 8.87 8.87 8.87 8.87 1.3K
10:46 8.86 8.86 8.86 8.86 0.9K
10:47 8.87 8.87 8.85 8.85 1.8K
10:50 8.88 8.88 8.88 8.88 2.9K
10:51 8.88 8.88 8.88 8.88 1.3K
10:52 8.87 8.87 8.87 8.87 4.7K
10:55 8.89 8.89 8.89 8.89 0.1K
10:56 8.89 8.89 8.89 8.89 0.8K
10:57 8.89 8.89 8.89 8.89 0.2K
10:58 8.89 8.89 8.89 8.89 2.3K
11:00 8.89 8.89 8.89 8.89 1.6K
11:05 8.88 8.88 8.87 8.87 3.0K
11:07 8.86 8.86 8.86 8.86 1.7K
11:12 8.84 8.84 8.84 8.84 1.0K
11:18 8.85 8.85 8.85 8.85 0.2K
11:20 8.83 8.83 8.83 8.83 5.4K
11:21 8.82 8.82 8.82 8.82 2.8K
11:23 8.84 8.84 8.84 8.84 3.4K
11:28 8.84 8.84 8.83 8.83 8.7K
11:29 8.82 8.82 8.82 8.82 0.2K
11:30 8.82 8.82 8.82 8.82 0.2K
11:32 8.83 8.83 8.83 8.83 0.1K
11:33 8.83 8.83 8.82 8.82 0.9K
11:38 8.83 8.83 8.82 8.82 6.3K
11:39 8.83 8.83 8.83 8.83 0.6K
11:40 8.83 8.83 8.83 8.83 0.7K
11:41 8.83 8.84 8.83 8.84 0.4K
11:42 8.83 8.83 8.83 8.83 0.9K
11:43 8.82 8.83 8.82 8.83 0.4K
11:45 8.84 8.84 8.84 8.84 1.1K
11:49 8.84 8.84 8.83 8.83 0.9K
11:53 8.84 8.84 8.84 8.84 1.4K
12:01 8.84 8.84 8.84 8.84 0.3K
12:04 8.85 8.85 8.84 8.84 2.8K
12:05 8.84 8.84 8.84 8.84 1.4K
12:09 8.85 8.85 8.85 8.85 1.8K
12:10 8.86 8.86 8.86 8.86 0.2K
12:11 8.86 8.86 8.84 8.84 6.0K
12:13 8.84 8.84 8.84 8.84 1.3K
12:20 8.84 8.84 8.84 8.84 0.1K
12:21 8.83 8.83 8.83 8.83 0.7K
12:24 8.83 8.83 8.83 8.83 5.6K
12:26 8.83 8.83 8.83 8.83 2.0K
12:30 8.82 8.82 8.82 8.82 5.4K
12:33 8.86 8.88 8.86 8.88 11.5K
12:34 8.89 8.89 8.89 8.89 10.0K
12:36 8.89 8.89 8.89 8.89 2.9K
12:37 8.88 8.88 8.88 8.88 1.8K
12:38 8.88 8.88 8.86 8.86 7.2K
12:39 8.86 8.86 8.85 8.85 2.3K
12:44 8.83 8.83 8.83 8.83 1.9K
12:45 8.83 8.83 8.83 8.83 1.3K
12:48 8.82 8.82 8.82 8.82 6.1K
12:52 8.81 8.81 8.81 8.81 1.2K
12:53 8.80 8.80 8.80 8.80 1.4K
12:54 8.82 8.82 8.82 8.82 5.3K
13:02 8.83 8.83 8.83 8.83 1.6K
13:04 8.84 8.84 8.84 8.84 2.6K
13:06 8.85 8.85 8.85 8.85 0.5K
13:08 8.83 8.83 8.83 8.83 3.1K
13:09 8.84 8.84 8.84 8.84 0.6K
13:12 8.83 8.83 8.83 8.83 0.4K
13:13 8.84 8.85 8.84 8.85 3.2K
13:17 8.85 8.85 8.85 8.85 1.0K
13:20 8.83 8.83 8.83 8.83 3.8K
13:24 8.83 8.83 8.83 8.83 3.1K
13:25 8.85 8.85 8.85 8.85 1.0K
13:29 8.85 8.85 8.85 8.85 0.5K
13:30 8.85 8.85 8.85 8.85 3.8K
13:36 8.85 8.85 8.85 8.85 0.8K
13:39 8.83 8.85 8.83 8.85 4.7K
13:42 8.84 8.84 8.84 8.84 1.2K
13:44 8.83 8.83 8.83 8.83 0.6K
13:45 8.84 8.84 8.84 8.84 0.2K
13:46 8.84 8.84 8.84 8.84 0.9K
13:47 8.84 8.84 8.84 8.84 0.5K
13:49 8.83 8.84 8.83 8.84 0.9K
13:52 8.84 8.84 8.84 8.84 4.3K
13:55 8.84 8.84 8.84 8.84 0.7K
13:56 8.84 8.84 8.84 8.84 0.7K
13:58 8.84 8.84 8.84 8.84 0.5K
14:00 8.83 8.83 8.83 8.83 0.6K
14:03 8.84 8.84 8.84 8.84 0.4K
14:04 8.83 8.83 8.83 8.83 3.2K
14:09 8.84 8.84 8.84 8.84 0.3K
14:10 8.84 8.84 8.84 8.84 0.7K
14:11 8.84 8.84 8.84 8.84 2.6K
14:13 8.84 8.84 8.84 8.84 1.5K
14:15 8.84 8.84 8.84 8.84 0.7K
14:18 8.84 8.84 8.84 8.84 0.5K
14:20 8.83 8.85 8.83 8.85 15.1K
14:22 8.85 8.85 8.85 8.85 0.3K
14:24 8.84 8.85 8.84 8.85 3.3K
14:31 8.85 8.87 8.85 8.87 14.3K
14:32 8.87 8.87 8.87 8.87 0.2K
14:33 8.87 8.87 8.87 8.87 0.6K
14:37 8.87 8.87 8.87 8.87 0.4K
14:38 8.85 8.85 8.85 8.85 8.4K
14:43 8.85 8.85 8.85 8.85 1.5K
14:49 8.87 8.87 8.87 8.87 4.9K
14:50 8.83 8.83 8.83 8.83 13.1K
14:51 8.83 8.83 8.83 8.83 0.1K
14:52 8.83 8.83 8.82 8.82 3.9K
14:55 8.82 8.82 8.82 8.82 1.6K
15:00 8.82 8.82 8.82 8.82 0.4K
15:02 8.82 8.82 8.82 8.82 1.8K
15:08 8.81 8.81 8.81 8.81 7.2K
15:11 8.82 8.82 8.82 8.82 0.9K
15:13 8.82 8.82 8.81 8.81 0.4K
15:14 8.81 8.81 8.81 8.81 0.5K
15:15 8.81 8.81 8.81 8.81 5.2K
15:16 8.81 8.82 8.81 8.82 2.9K
15:21 8.82 8.82 8.82 8.82 0.4K
15:22 8.82 8.82 8.82 8.82 1.3K
15:25 8.82 8.82 8.82 8.82 0.5K
15:26 8.82 8.82 8.82 8.82 0.5K
15:27 8.82 8.82 8.82 8.82 0.3K
15:28 8.82 8.82 8.82 8.82 0.3K
15:29 8.81 8.82 8.81 8.82 5.5K
15:31 8.82 8.82 8.82 8.82 1.5K
15:33 8.81 8.81 8.81 8.81 0.6K
15:35 8.81 8.81 8.81 8.81 4.9K
15:36 8.82 8.82 8.82 8.82 0.2K
15:37 8.82 8.82 8.81 8.81 3.2K
15:38 8.82 8.82 8.82 8.82 3.7K
15:39 8.81 8.81 8.81 8.81 3.3K
15:42 8.81 8.81 8.81 8.81 1.0K
15:43 8.81 8.81 8.81 8.81 0.5K
15:44 8.80 8.80 8.80 8.80 3.4K
15:46 8.81 8.81 8.80 8.80 0.7K
15:47 8.81 8.81 8.81 8.81 0.5K
15:48 8.81 8.81 8.81 8.81 0.9K
15:49 8.81 8.81 8.81 8.81 0.4K
15:50 8.81 8.81 8.81 8.81 8.4K
15:51 8.81 8.81 8.81 8.81 0.2K
15:52 8.81 8.81 8.81 8.81 0.9K
15:53 8.83 8.83 8.83 8.83 10.8K
15:54 8.83 8.83 8.83 8.83 2.5K
15:55 8.83 8.83 8.83 8.83 2.0K
15:56 8.83 8.83 8.83 8.83 17.0K
15:57 8.83 8.83 8.83 8.83 3.7K
15:58 8.83 8.83 8.83 8.83 15.9K
15:59 8.84 8.84 8.83 8.83 102.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available