ADTRAN

ADTN
🏛️ usa →
9.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.16 9.16 9.15 9.15 31.5K
09:33 9.15 9.15 9.14 9.14 12.9K
09:35 9.13 9.14 9.13 9.14 0.5K
09:36 9.14 9.19 9.14 9.19 3.1K
09:37 9.20 9.20 9.20 9.20 0.9K
09:39 9.20 9.20 9.20 9.20 0.7K
09:40 9.20 9.20 9.20 9.20 0.3K
09:41 9.24 9.24 9.24 9.24 1.6K
09:42 9.23 9.23 9.23 9.23 0.5K
09:43 9.24 9.24 9.24 9.24 1.5K
09:44 9.23 9.23 9.22 9.22 1.8K
09:45 9.22 9.22 9.22 9.22 0.3K
09:46 9.22 9.22 9.22 9.22 0.1K
09:47 9.21 9.21 9.21 9.21 0.8K
09:49 9.21 9.22 9.21 9.22 3.2K
09:50 9.22 9.22 9.22 9.22 0.8K
09:52 9.20 9.20 9.19 9.19 1.9K
09:55 9.19 9.19 9.19 9.19 1.8K
09:56 9.20 9.20 9.20 9.20 8.3K
09:58 9.19 9.19 9.19 9.19 0.6K
09:59 9.18 9.18 9.18 9.18 1.0K
10:00 9.18 9.20 9.18 9.20 2.3K
10:02 9.20 9.20 9.19 9.19 3.7K
10:04 9.15 9.15 9.15 9.15 0.2K
10:05 9.18 9.18 9.18 9.18 1.6K
10:07 9.17 9.17 9.17 9.17 0.4K
10:08 9.19 9.19 9.18 9.18 0.9K
10:09 9.19 9.21 9.19 9.21 5.3K
10:10 9.22 9.22 9.21 9.21 2.0K
10:11 9.23 9.23 9.23 9.23 0.8K
10:12 9.24 9.24 9.24 9.24 0.2K
10:13 9.22 9.23 9.22 9.23 5.2K
10:14 9.24 9.24 9.23 9.23 4.5K
10:18 9.23 9.23 9.23 9.23 1.0K
10:19 9.23 9.23 9.21 9.21 1.4K
10:20 9.22 9.22 9.21 9.21 2.9K
10:21 9.22 9.22 9.22 9.22 1.1K
10:22 9.21 9.21 9.21 9.21 0.7K
10:23 9.20 9.21 9.20 9.21 1.6K
10:27 9.21 9.22 9.21 9.22 1.2K
10:28 9.23 9.23 9.23 9.23 1.9K
10:29 9.24 9.24 9.24 9.24 1.7K
10:30 9.25 9.25 9.25 9.25 5.5K
10:31 9.26 9.26 9.26 9.26 0.9K
10:32 9.27 9.27 9.27 9.27 1.7K
10:33 9.27 9.27 9.27 9.27 0.5K
10:34 9.27 9.27 9.27 9.27 4.7K
10:36 9.29 9.29 9.28 9.28 1.6K
10:37 9.27 9.27 9.27 9.27 0.9K
10:39 9.30 9.30 9.29 9.29 1.9K
10:40 9.29 9.29 9.29 9.29 0.6K
10:42 9.28 9.28 9.28 9.28 0.9K
10:43 9.27 9.27 9.26 9.26 2.6K
10:44 9.28 9.28 9.28 9.28 0.2K
10:46 9.28 9.28 9.28 9.28 1.1K
10:47 9.27 9.27 9.27 9.27 1.4K
10:48 9.25 9.26 9.25 9.26 1.2K
10:49 9.27 9.27 9.26 9.26 1.3K
10:50 9.26 9.26 9.25 9.25 0.9K
10:52 9.25 9.25 9.25 9.25 0.9K
10:54 9.25 9.25 9.25 9.25 0.3K
10:55 9.25 9.25 9.24 9.24 3.0K
10:57 9.23 9.23 9.23 9.23 0.5K
10:59 9.23 9.23 9.23 9.23 1.5K
11:04 9.23 9.23 9.23 9.23 0.5K
11:05 9.23 9.23 9.23 9.23 0.2K
11:06 9.23 9.23 9.23 9.23 2.8K
11:07 9.23 9.23 9.23 9.23 0.5K
11:08 9.22 9.22 9.22 9.22 1.0K
11:09 9.21 9.21 9.21 9.21 0.5K
11:10 9.20 9.20 9.20 9.20 3.0K
11:11 9.19 9.23 9.19 9.23 5.3K
11:15 9.22 9.22 9.22 9.22 0.3K
11:18 9.23 9.23 9.23 9.23 0.4K
11:19 9.22 9.22 9.22 9.22 0.3K
11:20 9.22 9.22 9.22 9.22 0.7K
11:22 9.23 9.23 9.23 9.23 1.4K
11:24 9.22 9.22 9.22 9.22 1.2K
11:25 9.23 9.23 9.23 9.23 1.4K
11:26 9.24 9.24 9.24 9.24 0.5K
11:30 9.24 9.24 9.24 9.24 1.9K
11:31 9.24 9.24 9.24 9.24 0.9K
11:32 9.24 9.24 9.24 9.24 0.7K
11:33 9.23 9.23 9.23 9.23 0.9K
11:34 9.23 9.23 9.23 9.23 0.4K
11:35 9.23 9.23 9.23 9.23 1.5K
11:36 9.22 9.22 9.22 9.22 0.6K
11:38 9.21 9.21 9.21 9.21 2.6K
11:40 9.21 9.21 9.19 9.19 3.5K
11:41 9.19 9.19 9.19 9.19 0.4K
11:42 9.19 9.19 9.19 9.19 1.2K
11:46 9.18 9.18 9.18 9.18 1.6K
11:48 9.17 9.17 9.17 9.17 1.9K
11:50 9.20 9.20 9.20 9.20 2.8K
11:51 9.20 9.20 9.20 9.20 1.4K
11:56 9.21 9.22 9.21 9.21 1.9K
11:58 9.20 9.20 9.20 9.20 1.8K
12:05 9.21 9.21 9.21 9.21 0.6K
12:07 9.21 9.21 9.21 9.21 0.2K
12:08 9.21 9.21 9.21 9.21 0.7K
12:10 9.21 9.21 9.21 9.21 0.7K
12:13 9.21 9.21 9.20 9.20 3.2K
12:14 9.19 9.19 9.19 9.19 2.5K
12:17 9.18 9.18 9.18 9.18 0.4K
12:18 9.18 9.18 9.18 9.18 0.9K
12:25 9.17 9.17 9.17 9.17 0.7K
12:27 9.17 9.17 9.17 9.17 6.0K
12:29 9.17 9.17 9.17 9.17 0.6K
12:31 9.16 9.17 9.14 9.14 8.5K
12:32 9.14 9.15 9.14 9.15 3.0K
12:33 9.16 9.16 9.16 9.16 2.3K
12:34 9.15 9.15 9.13 9.13 2.0K
12:35 9.14 9.17 9.14 9.17 7.7K
12:36 9.17 9.17 9.17 9.17 0.5K
12:38 9.18 9.18 9.18 9.18 0.3K
12:39 9.17 9.17 9.15 9.15 9.8K
12:40 9.15 9.15 9.15 9.15 1.0K
12:43 9.15 9.15 9.15 9.15 0.9K
12:45 9.15 9.15 9.15 9.15 0.4K
12:47 9.15 9.17 9.15 9.17 1.7K
12:48 9.16 9.16 9.16 9.16 1.4K
12:49 9.16 9.16 9.16 9.16 1.3K
12:52 9.16 9.16 9.15 9.15 12.6K
12:54 9.16 9.16 9.16 9.16 3.3K
12:55 9.17 9.17 9.17 9.17 0.8K
12:59 9.16 9.16 9.16 9.16 0.7K
13:00 9.16 9.16 9.15 9.16 6.4K
13:01 9.16 9.16 9.15 9.15 2.9K
13:06 9.11 9.11 9.09 9.09 16.3K
13:07 9.09 9.11 9.09 9.11 5.0K
13:11 9.12 9.12 9.12 9.12 2.6K
13:13 9.12 9.12 9.12 9.12 1.6K
13:14 9.11 9.11 9.11 9.11 1.2K
13:16 9.12 9.12 9.12 9.12 1.6K
13:19 9.12 9.12 9.12 9.12 1.2K
13:20 9.11 9.11 9.10 9.10 6.5K
13:22 9.11 9.11 9.11 9.11 3.0K
13:24 9.12 9.13 9.12 9.13 1.8K
13:27 9.13 9.13 9.13 9.13 0.4K
13:28 9.11 9.11 9.11 9.11 1.8K
13:30 9.12 9.12 9.11 9.11 2.4K
13:37 9.11 9.11 9.11 9.11 0.2K
13:38 9.11 9.11 9.11 9.11 0.9K
13:40 9.10 9.10 9.10 9.10 1.0K
13:43 9.10 9.10 9.10 9.10 1.2K
13:44 9.11 9.11 9.11 9.11 1.1K
13:49 9.11 9.12 9.11 9.12 2.5K
13:50 9.12 9.12 9.12 9.12 0.5K
13:54 9.11 9.11 9.11 9.11 0.2K
13:55 9.11 9.11 9.11 9.11 1.7K
13:58 9.11 9.11 9.11 9.11 0.5K
14:00 9.10 9.10 9.09 9.09 1.1K
14:01 9.10 9.11 9.10 9.11 1.1K
14:02 9.11 9.11 9.11 9.11 0.4K
14:03 9.11 9.11 9.11 9.11 0.4K
14:04 9.11 9.11 9.10 9.11 2.1K
14:07 9.12 9.12 9.12 9.12 0.7K
14:08 9.12 9.12 9.12 9.12 0.2K
14:09 9.12 9.12 9.12 9.12 0.2K
14:12 9.14 9.14 9.14 9.14 0.7K
14:13 9.13 9.13 9.13 9.13 0.2K
14:14 9.13 9.13 9.13 9.13 0.1K
14:15 9.14 9.14 9.14 9.14 0.5K
14:18 9.13 9.14 9.13 9.14 0.8K
14:20 9.14 9.14 9.14 9.14 1.2K
14:21 9.13 9.13 9.13 9.13 0.2K
14:22 9.13 9.13 9.13 9.13 4.6K
14:25 9.14 9.14 9.14 9.14 0.8K
14:29 9.14 9.15 9.14 9.15 4.2K
14:37 9.15 9.15 9.15 9.15 0.2K
14:38 9.15 9.16 9.15 9.15 6.1K
14:39 9.15 9.15 9.15 9.15 1.7K
14:41 9.16 9.16 9.16 9.16 0.9K
14:45 9.16 9.16 9.15 9.15 1.3K
14:48 9.15 9.15 9.15 9.15 0.9K
14:52 9.14 9.14 9.14 9.14 2.0K
14:53 9.14 9.14 9.14 9.14 0.4K
14:54 9.14 9.14 9.13 9.13 0.7K
14:55 9.13 9.13 9.13 9.13 0.6K
14:56 9.15 9.15 9.15 9.15 2.7K
14:57 9.15 9.15 9.15 9.15 0.2K
14:58 9.14 9.14 9.14 9.14 0.6K
15:01 9.14 9.14 9.14 9.14 0.9K
15:02 9.13 9.13 9.13 9.13 0.9K
15:03 9.13 9.13 9.13 9.13 1.7K
15:04 9.13 9.13 9.13 9.13 0.3K
15:06 9.12 9.13 9.12 9.12 1.5K
15:08 9.13 9.13 9.13 9.13 1.6K
15:09 9.15 9.15 9.14 9.14 3.3K
15:10 9.14 9.14 9.14 9.14 2.5K
15:13 9.15 9.15 9.15 9.15 0.6K
15:15 9.14 9.14 9.14 9.14 1.6K
15:16 9.13 9.13 9.13 9.13 0.7K
15:18 9.13 9.13 9.13 9.13 1.5K
15:20 9.13 9.13 9.12 9.13 1.3K
15:22 9.13 9.15 9.13 9.15 6.3K
15:24 9.15 9.15 9.15 9.15 1.4K
15:25 9.15 9.15 9.15 9.15 0.4K
15:27 9.14 9.14 9.14 9.14 0.8K
15:29 9.15 9.15 9.14 9.15 0.8K
15:30 9.14 9.14 9.14 9.14 0.6K
15:31 9.15 9.15 9.15 9.15 1.0K
15:32 9.14 9.14 9.14 9.14 2.3K
15:33 9.14 9.14 9.14 9.14 0.3K
15:34 9.14 9.14 9.14 9.14 0.6K
15:35 9.14 9.14 9.14 9.14 0.8K
15:37 9.14 9.14 9.14 9.14 1.2K
15:38 9.14 9.14 9.14 9.14 0.5K
15:39 9.14 9.14 9.14 9.14 0.7K
15:40 9.14 9.14 9.14 9.14 0.3K
15:41 9.14 9.14 9.14 9.14 1.4K
15:43 9.14 9.14 9.14 9.14 0.4K
15:44 9.14 9.14 9.14 9.14 1.3K
15:45 9.14 9.14 9.14 9.14 0.5K
15:46 9.14 9.14 9.14 9.14 1.3K
15:47 9.14 9.14 9.14 9.14 8.0K
15:48 9.15 9.15 9.15 9.15 2.6K
15:50 9.15 9.16 9.15 9.16 8.2K
15:52 9.15 9.15 9.15 9.15 0.9K
15:53 9.16 9.16 9.16 9.16 7.7K
15:54 9.15 9.16 9.15 9.15 3.9K
15:55 9.14 9.14 9.12 9.12 7.9K
15:56 9.12 9.13 9.12 9.12 8.6K
15:57 9.13 9.13 9.11 9.12 4.4K
15:58 9.12 9.12 9.11 9.12 12.7K
15:59 9.13 9.14 9.12 9.12 115.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available