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 8.72 8.72 8.72 8.72 10.4K
09:31 8.75 8.78 8.74 8.78 4.4K
09:32 8.75 8.75 8.75 8.75 1.4K
09:33 8.80 8.80 8.80 8.80 1.2K
09:40 8.85 8.85 8.85 8.85 3.6K
09:41 8.88 8.89 8.88 8.89 0.5K
09:42 8.82 8.82 8.79 8.79 1.2K
09:43 8.79 8.82 8.79 8.82 1.4K
09:46 8.87 8.87 8.87 8.87 0.5K
09:48 8.88 8.88 8.88 8.88 0.2K
09:49 8.88 8.88 8.88 8.88 0.4K
09:50 8.85 8.89 8.85 8.89 5.9K
09:52 8.84 8.84 8.84 8.84 1.4K
09:54 8.85 8.85 8.85 8.85 0.3K
09:57 8.83 8.83 8.82 8.82 3.7K
10:00 8.86 8.96 8.86 8.96 8.5K
10:01 9.03 9.03 9.03 9.03 0.8K
10:02 9.05 9.05 9.05 9.05 1.0K
10:03 9.01 9.01 9.01 9.01 2.6K
10:04 9.02 9.02 9.02 9.02 0.8K
10:06 9.02 9.02 9.02 9.02 2.7K
10:07 9.01 9.01 9.01 9.01 1.3K
10:08 9.02 9.02 9.02 9.02 3.3K
10:09 9.05 9.05 9.05 9.05 0.7K
10:10 9.05 9.06 9.05 9.06 1.1K
10:11 9.06 9.07 9.06 9.06 2.7K
10:12 9.07 9.07 9.07 9.07 1.1K
10:13 9.07 9.07 9.07 9.07 1.3K
10:14 9.09 9.10 9.09 9.09 1.8K
10:15 9.11 9.11 9.11 9.11 0.4K
10:16 9.10 9.11 9.10 9.11 2.6K
10:17 9.11 9.11 9.09 9.09 0.7K
10:18 9.06 9.06 9.05 9.05 3.3K
10:20 9.05 9.05 9.01 9.01 8.1K
10:22 8.98 8.98 8.96 8.96 1.4K
10:23 8.93 8.95 8.93 8.94 4.6K
10:24 8.98 8.99 8.98 8.99 1.6K
10:25 9.00 9.01 9.00 9.01 2.0K
10:28 8.97 8.97 8.97 8.97 0.9K
10:29 9.00 9.01 9.00 9.01 3.7K
10:30 9.05 9.05 9.02 9.02 3.8K
10:31 9.04 9.04 9.03 9.03 1.4K
10:32 9.04 9.04 9.04 9.04 0.7K
10:34 9.04 9.06 9.04 9.06 6.5K
10:36 9.06 9.07 9.06 9.07 2.7K
10:39 9.06 9.06 9.06 9.06 0.9K
10:40 9.07 9.08 9.07 9.08 2.8K
10:41 9.08 9.08 9.07 9.07 0.8K
10:42 9.07 9.07 9.07 9.07 2.8K
10:43 9.10 9.11 9.10 9.11 0.5K
10:44 9.11 9.11 9.11 9.11 1.1K
10:46 9.12 9.12 9.12 9.12 0.1K
10:47 9.12 9.12 9.12 9.12 1.5K
10:48 9.12 9.12 9.12 9.12 0.8K
10:50 9.12 9.12 9.12 9.12 0.9K
10:51 9.12 9.12 9.12 9.12 0.6K
10:52 9.13 9.13 9.13 9.13 0.4K
10:53 9.12 9.12 9.12 9.12 0.2K
10:54 9.15 9.15 9.15 9.15 6.5K
10:55 9.14 9.14 9.13 9.13 2.5K
10:56 9.12 9.13 9.10 9.10 2.2K
10:57 9.11 9.11 9.11 9.11 0.4K
10:58 9.11 9.11 9.11 9.11 0.2K
10:59 9.11 9.11 9.11 9.11 3.0K
11:00 9.12 9.13 9.12 9.13 2.6K
11:01 9.14 9.14 9.14 9.14 4.6K
11:02 9.14 9.14 9.14 9.14 0.4K
11:03 9.14 9.17 9.14 9.15 7.2K
11:04 9.16 9.16 9.16 9.16 1.6K
11:05 9.15 9.15 9.14 9.14 3.4K
11:07 9.12 9.12 9.12 9.12 2.4K
11:10 9.10 9.14 9.10 9.14 10.5K
11:11 9.14 9.15 9.14 9.14 1.0K
11:13 9.13 9.13 9.13 9.13 1.9K
11:15 9.14 9.14 9.14 9.14 2.1K
11:20 9.15 9.15 9.15 9.15 0.5K
11:21 9.14 9.14 9.13 9.13 2.2K
11:22 9.12 9.12 9.12 9.12 2.9K
11:23 9.12 9.12 9.12 9.12 0.5K
11:24 9.11 9.11 9.10 9.10 1.0K
11:25 9.10 9.10 9.10 9.10 0.9K
11:26 9.10 9.10 9.10 9.10 2.5K
11:27 9.09 9.09 9.09 9.09 0.6K
11:28 9.09 9.09 9.09 9.09 1.8K
11:29 9.12 9.12 9.12 9.12 6.5K
11:30 9.12 9.12 9.12 9.12 1.0K
11:33 9.14 9.14 9.14 9.14 0.5K
11:34 9.16 9.16 9.16 9.16 0.5K
11:36 9.15 9.15 9.15 9.15 2.1K
11:37 9.14 9.14 9.14 9.14 2.5K
11:38 9.10 9.10 9.10 9.10 0.4K
11:39 9.10 9.10 9.10 9.10 0.1K
11:40 9.11 9.11 9.11 9.11 1.5K
11:41 9.11 9.11 9.09 9.09 2.7K
11:43 9.10 9.10 9.10 9.10 0.3K
11:44 9.11 9.11 9.11 9.11 0.4K
11:45 9.10 9.11 9.10 9.11 5.8K
11:48 9.10 9.10 9.10 9.10 0.9K
11:49 9.10 9.10 9.10 9.10 0.6K
11:50 9.11 9.11 9.11 9.11 0.7K
11:53 9.11 9.11 9.11 9.11 1.1K
11:54 9.11 9.11 9.11 9.11 0.5K
11:56 9.10 9.10 9.10 9.10 1.0K
11:57 9.09 9.09 9.09 9.09 3.6K
11:59 9.08 9.08 9.08 9.08 0.3K
12:00 9.08 9.08 9.08 9.08 1.3K
12:02 9.10 9.10 9.10 9.10 1.2K
12:04 9.10 9.10 9.10 9.10 1.0K
12:06 9.10 9.10 9.10 9.10 0.2K
12:07 9.10 9.10 9.10 9.10 1.3K
12:09 9.10 9.10 9.10 9.10 0.1K
12:10 9.09 9.09 9.09 9.09 3.4K
12:11 9.10 9.10 9.10 9.10 0.3K
12:13 9.10 9.10 9.08 9.08 1.6K
12:16 9.07 9.07 9.07 9.07 0.7K
12:20 9.07 9.07 9.07 9.07 1.2K
12:24 9.08 9.08 9.07 9.07 1.6K
12:25 9.05 9.05 9.05 9.05 0.4K
12:26 9.05 9.05 9.05 9.05 0.3K
12:27 9.05 9.05 9.05 9.05 0.8K
12:29 9.06 9.06 9.06 9.06 1.5K
12:30 9.08 9.08 9.07 9.07 2.8K
12:32 9.09 9.09 9.09 9.09 0.2K
12:33 9.09 9.10 9.09 9.10 2.4K
12:36 9.10 9.10 9.10 9.10 0.1K
12:37 9.10 9.10 9.09 9.09 1.7K
12:38 9.09 9.09 9.09 9.09 1.5K
12:40 9.09 9.09 9.09 9.09 1.1K
12:44 9.09 9.10 9.09 9.10 5.0K
12:47 9.09 9.09 9.09 9.09 0.3K
12:49 9.09 9.09 9.08 9.08 4.8K
12:54 9.07 9.07 9.07 9.07 0.6K
12:55 9.08 9.08 9.08 9.08 0.3K
12:56 9.08 9.08 9.07 9.07 0.6K
12:59 9.08 9.08 9.08 9.08 3.0K
13:02 9.10 9.10 9.10 9.10 0.3K
13:05 9.11 9.11 9.11 9.11 0.3K
13:06 9.11 9.11 9.11 9.11 0.3K
13:07 9.11 9.11 9.11 9.11 0.3K
13:09 9.11 9.11 9.11 9.11 1.0K
13:10 9.10 9.10 9.10 9.10 3.9K
13:13 9.09 9.09 9.09 9.09 0.6K
13:14 9.09 9.10 9.09 9.10 1.0K
13:16 9.10 9.10 9.10 9.10 1.8K
13:31 9.09 9.09 9.09 9.09 1.9K
13:32 9.09 9.09 9.09 9.09 2.1K
13:34 9.10 9.10 9.10 9.10 0.3K
13:35 9.10 9.10 9.10 9.10 0.6K
13:36 9.10 9.10 9.10 9.10 0.8K
13:39 9.10 9.10 9.10 9.10 1.5K
13:42 9.09 9.09 9.09 9.09 0.9K
13:45 9.10 9.10 9.10 9.10 0.5K
13:49 9.10 9.10 9.10 9.10 0.4K
13:52 9.10 9.10 9.10 9.10 0.1K
13:53 9.10 9.10 9.10 9.10 0.7K
13:55 9.10 9.10 9.10 9.10 1.8K
13:57 9.09 9.09 9.09 9.09 2.1K
14:00 9.09 9.09 9.09 9.09 0.2K
14:01 9.09 9.09 9.09 9.09 1.2K
14:03 9.10 9.10 9.10 9.10 0.3K
14:05 9.09 9.09 9.09 9.09 3.7K
14:06 9.09 9.09 9.09 9.09 1.2K
14:10 9.09 9.09 9.09 9.09 0.1K
14:11 9.09 9.09 9.09 9.09 0.8K
14:13 9.09 9.09 9.09 9.09 2.7K
14:17 9.10 9.11 9.10 9.11 3.9K
14:18 9.12 9.12 9.12 9.12 0.5K
14:20 9.12 9.12 9.12 9.12 1.3K
14:21 9.13 9.13 9.13 9.13 2.8K
14:24 9.13 9.13 9.13 9.13 0.2K
14:25 9.13 9.13 9.13 9.13 2.2K
14:27 9.12 9.12 9.12 9.12 2.2K
14:29 9.13 9.13 9.12 9.12 1.1K
14:30 9.12 9.12 9.12 9.12 1.8K
14:31 9.10 9.10 9.10 9.10 3.1K
14:33 9.09 9.09 9.09 9.09 0.5K
14:34 9.09 9.09 9.09 9.09 0.2K
14:35 9.10 9.10 9.10 9.10 0.1K
14:36 9.10 9.11 9.10 9.11 3.7K
14:38 9.10 9.10 9.10 9.10 1.6K
14:42 9.09 9.09 9.09 9.09 2.0K
14:45 9.09 9.09 9.09 9.09 0.7K
14:46 9.10 9.10 9.10 9.10 0.4K
14:48 9.10 9.10 9.10 9.10 4.2K
14:50 9.11 9.11 9.11 9.11 0.3K
14:51 9.10 9.11 9.10 9.11 3.2K
14:52 9.12 9.12 9.12 9.12 2.7K
14:53 9.12 9.12 9.12 9.12 0.9K
14:55 9.10 9.10 9.10 9.10 0.3K
14:56 9.10 9.11 9.10 9.11 0.7K
14:58 9.10 9.10 9.10 9.10 2.6K
14:59 9.10 9.10 9.10 9.10 2.4K
15:00 9.11 9.12 9.11 9.12 1.8K
15:01 9.11 9.11 9.11 9.11 1.5K
15:03 9.12 9.12 9.12 9.12 0.5K
15:05 9.12 9.12 9.12 9.12 0.7K
15:08 9.12 9.12 9.12 9.12 2.1K
15:11 9.12 9.12 9.12 9.12 0.3K
15:12 9.12 9.12 9.12 9.12 0.4K
15:13 9.12 9.12 9.12 9.12 0.4K
15:14 9.12 9.12 9.12 9.12 0.5K
15:15 9.11 9.11 9.11 9.11 1.6K
15:17 9.11 9.11 9.11 9.11 1.5K
15:18 9.11 9.11 9.11 9.11 0.7K
15:23 9.11 9.11 9.11 9.11 5.7K
15:24 9.11 9.12 9.11 9.12 1.1K
15:25 9.12 9.12 9.12 9.12 0.2K
15:26 9.12 9.12 9.12 9.12 2.1K
15:29 9.13 9.13 9.12 9.12 3.6K
15:30 9.12 9.12 9.12 9.12 1.0K
15:31 9.13 9.13 9.13 9.13 6.4K
15:33 9.12 9.12 9.12 9.12 3.3K
15:36 9.12 9.12 9.12 9.12 0.9K
15:38 9.12 9.12 9.12 9.12 1.6K
15:40 9.11 9.11 9.10 9.10 4.4K
15:41 9.09 9.11 9.09 9.11 9.7K
15:42 9.11 9.12 9.11 9.12 1.5K
15:43 9.12 9.12 9.11 9.11 3.9K
15:45 9.11 9.11 9.11 9.11 1.0K
15:46 9.12 9.12 9.12 9.12 0.6K
15:47 9.12 9.12 9.12 9.12 0.5K
15:48 9.12 9.12 9.12 9.12 0.8K
15:49 9.12 9.12 9.11 9.11 1.4K
15:50 9.13 9.13 9.13 9.13 8.2K
15:51 9.14 9.15 9.14 9.15 5.4K
15:52 9.14 9.14 9.14 9.14 0.6K
15:53 9.14 9.15 9.14 9.14 1.4K
15:54 9.14 9.17 9.14 9.17 23.0K
15:55 9.17 9.17 9.16 9.16 12.9K
15:56 9.15 9.15 9.14 9.14 13.8K
15:57 9.14 9.17 9.14 9.17 12.8K
15:58 9.16 9.17 9.16 9.17 11.1K
15:59 9.17 9.17 9.16 9.17 136.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available