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 8.79 8.80 8.79 8.80 5.6K
09:31 8.79 8.79 8.79 8.79 0.4K
09:32 8.80 8.80 8.80 8.80 0.3K
09:34 8.80 8.80 8.80 8.80 0.2K
09:35 8.79 8.80 8.79 8.80 4.7K
09:36 8.84 8.84 8.84 8.84 6.6K
09:38 8.82 8.82 8.82 8.82 0.6K
09:45 8.79 8.80 8.79 8.80 0.8K
09:46 8.80 8.80 8.80 8.80 0.2K
09:47 8.80 8.80 8.78 8.78 0.4K
09:48 8.77 8.77 8.75 8.75 1.6K
09:49 8.75 8.75 8.75 8.75 0.1K
09:50 8.75 8.79 8.75 8.79 1.9K
09:51 8.79 8.81 8.79 8.81 1.0K
09:52 8.81 8.81 8.81 8.81 0.3K
09:53 8.82 8.82 8.81 8.81 0.7K
09:54 8.82 8.84 8.82 8.84 1.5K
09:56 8.84 8.84 8.84 8.84 0.3K
09:57 8.85 8.85 8.85 8.85 2.3K
10:00 8.86 8.86 8.86 8.86 0.5K
10:01 8.88 8.90 8.88 8.90 6.5K
10:02 8.90 8.90 8.90 8.90 0.4K
10:03 8.91 8.91 8.91 8.91 2.1K
10:04 8.93 8.93 8.93 8.93 1.0K
10:07 8.91 8.91 8.90 8.90 1.5K
10:08 8.89 8.89 8.89 8.89 1.6K
10:09 8.89 8.89 8.89 8.89 0.3K
10:12 8.88 8.88 8.88 8.88 0.1K
10:13 8.88 8.88 8.87 8.87 1.9K
10:15 8.86 8.87 8.86 8.87 1.1K
10:19 8.85 8.87 8.85 8.87 2.0K
10:20 8.86 8.86 8.86 8.86 0.3K
10:21 8.86 8.86 8.86 8.86 0.3K
10:23 8.85 8.85 8.85 8.85 0.8K
10:24 8.85 8.86 8.85 8.86 2.5K
10:25 8.86 8.86 8.86 8.86 0.6K
10:27 8.83 8.83 8.83 8.83 1.7K
10:29 8.82 8.82 8.82 8.82 0.5K
10:30 8.82 8.83 8.82 8.83 3.4K
10:31 8.81 8.81 8.81 8.81 0.5K
10:32 8.81 8.82 8.81 8.82 6.1K
10:33 8.84 8.84 8.83 8.83 1.4K
10:34 8.81 8.81 8.81 8.81 0.5K
10:36 8.80 8.80 8.80 8.80 0.5K
10:37 8.80 8.80 8.80 8.80 0.9K
10:40 8.78 8.78 8.78 8.78 0.3K
10:41 8.78 8.78 8.77 8.77 1.1K
10:43 8.78 8.78 8.77 8.77 1.4K
10:44 8.76 8.77 8.76 8.77 1.1K
10:45 8.77 8.77 8.77 8.77 0.2K
10:46 8.77 8.79 8.77 8.79 4.5K
10:47 8.76 8.77 8.76 8.77 2.5K
10:48 8.77 8.77 8.76 8.76 1.8K
10:50 8.76 8.76 8.76 8.76 0.5K
10:52 8.77 8.77 8.77 8.77 1.7K
10:55 8.79 8.79 8.79 8.79 0.9K
10:58 8.78 8.78 8.78 8.78 0.5K
10:59 8.77 8.77 8.76 8.76 2.7K
11:00 8.75 8.75 8.74 8.74 2.0K
11:01 8.73 8.73 8.73 8.73 0.1K
11:02 8.73 8.73 8.73 8.73 0.8K
11:03 8.73 8.73 8.73 8.73 0.8K
11:04 8.73 8.73 8.73 8.73 1.4K
11:07 8.74 8.74 8.74 8.74 0.5K
11:08 8.74 8.74 8.74 8.74 1.1K
11:10 8.73 8.73 8.73 8.73 0.5K
11:11 8.72 8.72 8.72 8.72 1.2K
11:12 8.72 8.72 8.72 8.72 0.7K
11:14 8.74 8.74 8.74 8.74 1.1K
11:17 8.74 8.74 8.74 8.74 2.0K
11:22 8.73 8.73 8.73 8.73 0.4K
11:24 8.73 8.73 8.73 8.73 1.7K
11:30 8.74 8.74 8.74 8.74 3.1K
11:32 8.75 8.75 8.74 8.74 2.6K
11:35 8.74 8.74 8.73 8.73 0.7K
11:36 8.73 8.73 8.73 8.73 0.9K
11:38 8.73 8.73 8.73 8.73 0.9K
11:41 8.73 8.73 8.72 8.72 0.7K
11:42 8.72 8.73 8.72 8.73 0.5K
11:44 8.73 8.74 8.73 8.74 3.8K
11:50 8.74 8.74 8.73 8.73 1.3K
11:51 8.73 8.73 8.73 8.73 0.7K
11:52 8.72 8.72 8.72 8.72 0.7K
11:53 8.72 8.72 8.72 8.72 0.4K
11:54 8.72 8.72 8.72 8.72 0.3K
11:55 8.72 8.72 8.72 8.72 0.4K
11:56 8.72 8.72 8.72 8.72 0.8K
11:58 8.71 8.71 8.71 8.71 1.0K
11:59 8.71 8.71 8.71 8.71 0.5K
12:00 8.71 8.71 8.70 8.71 0.9K
12:01 8.71 8.71 8.71 8.71 0.7K
12:04 8.70 8.70 8.70 8.70 0.8K
12:05 8.70 8.70 8.70 8.70 0.4K
12:07 8.69 8.69 8.68 8.68 1.6K
12:12 8.67 8.67 8.67 8.67 0.7K
12:14 8.66 8.66 8.66 8.66 0.4K
12:15 8.67 8.67 8.67 8.67 0.7K
12:16 8.66 8.66 8.65 8.66 5.2K
12:17 8.66 8.66 8.66 8.66 2.3K
12:18 8.66 8.66 8.66 8.66 4.1K
12:21 8.67 8.67 8.67 8.67 6.6K
12:25 8.68 8.68 8.68 8.68 1.2K
12:28 8.68 8.68 8.68 8.68 2.1K
12:33 8.67 8.67 8.67 8.67 2.5K
12:34 8.67 8.67 8.67 8.67 0.7K
12:35 8.67 8.67 8.67 8.67 0.9K
12:36 8.68 8.68 8.68 8.68 0.5K
12:38 8.68 8.68 8.68 8.68 0.2K
12:39 8.67 8.67 8.67 8.67 0.8K
12:40 8.66 8.66 8.66 8.66 1.4K
12:41 8.65 8.66 8.65 8.66 1.4K
12:42 8.65 8.65 8.65 8.65 0.7K
12:45 8.63 8.63 8.63 8.63 1.6K
12:47 8.64 8.64 8.64 8.64 3.6K
12:50 8.65 8.65 8.65 8.65 1.0K
12:51 8.66 8.66 8.66 8.66 0.7K
12:53 8.67 8.67 8.67 8.67 0.7K
12:55 8.67 8.67 8.67 8.67 0.8K
12:57 8.66 8.66 8.66 8.66 1.4K
12:58 8.66 8.66 8.66 8.66 1.4K
12:59 8.66 8.66 8.66 8.66 0.5K
13:00 8.67 8.67 8.67 8.67 3.2K
13:05 8.65 8.65 8.65 8.65 1.2K
13:08 8.66 8.66 8.66 8.66 0.2K
13:09 8.64 8.64 8.64 8.64 0.1K
13:10 8.64 8.64 8.62 8.62 2.9K
13:11 8.62 8.62 8.62 8.62 0.7K
13:14 8.64 8.65 8.64 8.65 2.1K
13:18 8.64 8.64 8.64 8.64 1.4K
13:21 8.64 8.64 8.64 8.64 7.8K
13:22 8.65 8.66 8.65 8.66 0.9K
13:25 8.66 8.66 8.66 8.66 0.4K
13:26 8.66 8.66 8.66 8.66 1.0K
13:29 8.66 8.66 8.66 8.66 1.3K
13:33 8.67 8.67 8.67 8.67 0.5K
13:34 8.67 8.67 8.65 8.65 2.0K
13:35 8.64 8.64 8.64 8.64 0.6K
13:36 8.65 8.65 8.65 8.65 0.4K
13:37 8.65 8.66 8.65 8.66 2.6K
13:39 8.65 8.65 8.65 8.65 0.2K
13:41 8.67 8.67 8.67 8.67 1.4K
13:44 8.66 8.66 8.65 8.65 1.3K
13:51 8.66 8.66 8.66 8.66 1.6K
13:52 8.66 8.66 8.66 8.66 4.0K
13:53 8.65 8.65 8.65 8.65 0.5K
13:55 8.66 8.66 8.66 8.66 0.7K
13:56 8.67 8.67 8.67 8.67 1.1K
13:58 8.68 8.68 8.68 8.68 1.8K
14:02 8.68 8.68 8.68 8.68 1.6K
14:05 8.67 8.67 8.67 8.67 0.5K
14:06 8.67 8.67 8.67 8.67 0.8K
14:07 8.67 8.68 8.67 8.68 2.8K
14:09 8.68 8.68 8.68 8.68 0.6K
14:10 8.68 8.68 8.68 8.68 1.3K
14:14 8.67 8.67 8.67 8.67 0.5K
14:15 8.67 8.67 8.67 8.67 0.2K
14:16 8.67 8.67 8.67 8.67 1.7K
14:23 8.66 8.66 8.66 8.66 0.8K
14:24 8.66 8.66 8.66 8.66 0.3K
14:25 8.66 8.66 8.66 8.66 1.5K
14:30 8.65 8.65 8.64 8.64 1.1K
14:31 8.63 8.63 8.63 8.63 0.8K
14:36 8.64 8.64 8.64 8.64 0.6K
14:39 8.63 8.63 8.63 8.63 0.6K
14:40 8.63 8.63 8.63 8.63 0.4K
14:41 8.63 8.63 8.63 8.63 1.1K
14:43 8.62 8.62 8.62 8.62 0.5K
14:44 8.62 8.62 8.62 8.62 0.6K
14:47 8.62 8.62 8.62 8.62 0.5K
14:49 8.62 8.62 8.62 8.62 0.2K
14:50 8.62 8.62 8.62 8.62 0.3K
14:51 8.61 8.61 8.60 8.61 1.3K
14:52 8.61 8.61 8.61 8.61 0.5K
14:53 8.61 8.61 8.61 8.61 1.7K
14:54 8.62 8.62 8.62 8.62 0.6K
14:56 8.60 8.60 8.59 8.59 12.1K
14:57 8.59 8.59 8.59 8.59 1.0K
14:58 8.59 8.60 8.59 8.60 2.6K
15:00 8.59 8.59 8.58 8.58 1.0K
15:01 8.57 8.57 8.56 8.56 1.4K
15:02 8.57 8.57 8.57 8.57 1.0K
15:03 8.57 8.57 8.56 8.56 0.8K
15:04 8.56 8.57 8.56 8.57 1.3K
15:08 8.56 8.56 8.56 8.56 2.2K
15:11 8.56 8.56 8.56 8.56 0.5K
15:12 8.56 8.56 8.56 8.56 0.8K
15:13 8.56 8.56 8.56 8.56 1.3K
15:14 8.56 8.56 8.56 8.56 0.7K
15:16 8.56 8.56 8.56 8.56 0.8K
15:19 8.56 8.56 8.56 8.56 0.4K
15:20 8.56 8.56 8.56 8.56 0.3K
15:21 8.56 8.56 8.56 8.56 0.8K
15:23 8.56 8.56 8.56 8.56 0.3K
15:24 8.56 8.56 8.56 8.56 0.3K
15:25 8.56 8.56 8.56 8.56 0.6K
15:27 8.56 8.59 8.56 8.59 10.3K
15:28 8.59 8.60 8.59 8.60 2.0K
15:29 8.60 8.60 8.59 8.60 4.3K
15:30 8.61 8.62 8.61 8.62 1.9K
15:31 8.62 8.62 8.62 8.62 0.2K
15:32 8.62 8.62 8.62 8.62 0.4K
15:34 8.62 8.62 8.62 8.62 0.8K
15:35 8.62 8.62 8.62 8.62 0.4K
15:36 8.61 8.61 8.61 8.61 0.2K
15:37 8.62 8.62 8.59 8.59 9.7K
15:38 8.59 8.59 8.59 8.59 3.0K
15:39 8.59 8.60 8.58 8.60 5.3K
15:40 8.60 8.60 8.60 8.60 1.3K
15:42 8.62 8.63 8.62 8.63 5.8K
15:43 8.63 8.63 8.63 8.63 0.2K
15:44 8.63 8.63 8.59 8.61 12.0K
15:45 8.59 8.59 8.59 8.59 1.1K
15:47 8.59 8.59 8.59 8.59 2.1K
15:48 8.59 8.60 8.59 8.59 5.0K
15:50 8.58 8.58 8.57 8.58 3.0K
15:51 8.58 8.59 8.58 8.59 2.6K
15:52 8.59 8.59 8.59 8.59 1.4K
15:53 8.58 8.58 8.58 8.58 0.1K
15:54 8.58 8.58 8.56 8.56 5.4K
15:55 8.57 8.57 8.56 8.57 6.8K
15:56 8.57 8.57 8.56 8.56 1.8K
15:57 8.56 8.57 8.56 8.57 5.7K
15:58 8.56 8.57 8.56 8.56 3.0K
15:59 8.57 8.59 8.56 8.59 117.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available