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 9.14 9.22 9.06 9.22 12.3K
09:31 9.12 9.12 9.11 9.11 2.0K
09:32 9.11 9.11 9.11 9.11 1.0K
09:34 9.09 9.09 9.09 9.09 0.4K
09:35 9.15 9.15 9.15 9.15 0.7K
09:37 9.12 9.18 9.12 9.18 2.5K
09:38 9.18 9.18 9.18 9.18 0.3K
09:39 9.16 9.16 9.14 9.14 1.3K
09:41 9.17 9.19 9.17 9.19 0.7K
09:42 9.19 9.19 9.19 9.19 0.4K
09:43 9.20 9.20 9.20 9.20 0.9K
09:44 9.20 9.21 9.20 9.21 5.8K
09:45 9.20 9.20 9.17 9.19 6.2K
09:47 9.16 9.16 9.15 9.15 0.5K
09:48 9.17 9.19 9.17 9.19 1.1K
09:50 9.18 9.21 9.18 9.21 1.7K
09:52 9.21 9.22 9.21 9.22 0.8K
09:53 9.23 9.23 9.23 9.23 1.0K
09:55 9.22 9.22 9.22 9.22 0.7K
09:56 9.23 9.23 9.23 9.23 0.2K
09:57 9.23 9.23 9.23 9.23 0.4K
09:58 9.23 9.23 9.23 9.23 0.4K
09:59 9.24 9.26 9.24 9.26 3.8K
10:00 9.27 9.27 9.27 9.27 0.6K
10:01 9.27 9.27 9.27 9.27 2.2K
10:03 9.27 9.27 9.27 9.27 1.0K
10:07 9.25 9.25 9.25 9.25 1.0K
10:08 9.24 9.24 9.24 9.24 2.2K
10:09 9.23 9.23 9.21 9.21 1.2K
10:10 9.21 9.21 9.21 9.21 0.2K
10:11 9.21 9.21 9.21 9.21 0.5K
10:12 9.22 9.24 9.22 9.24 1.3K
10:13 9.24 9.24 9.24 9.24 1.2K
10:15 9.22 9.22 9.22 9.22 1.0K
10:17 9.24 9.24 9.24 9.24 0.7K
10:20 9.22 9.22 9.22 9.22 0.5K
10:21 9.23 9.23 9.23 9.23 0.6K
10:23 9.22 9.22 9.22 9.22 0.5K
10:24 9.21 9.21 9.21 9.21 0.9K
10:26 9.20 9.21 9.20 9.21 1.3K
10:28 9.22 9.22 9.22 9.22 0.9K
10:29 9.24 9.24 9.24 9.24 2.1K
10:37 9.24 9.24 9.24 9.24 0.9K
10:38 9.22 9.22 9.22 9.22 1.2K
10:41 9.21 9.21 9.20 9.20 1.5K
10:42 9.19 9.19 9.19 9.19 4.5K
10:43 9.18 9.18 9.18 9.18 1.2K
10:46 9.18 9.18 9.18 9.18 0.2K
10:47 9.17 9.17 9.17 9.17 0.8K
10:48 9.16 9.16 9.16 9.16 0.3K
10:49 9.16 9.16 9.16 9.16 0.2K
10:50 9.15 9.15 9.15 9.15 0.5K
10:51 9.16 9.17 9.16 9.17 0.6K
10:52 9.17 9.17 9.17 9.17 0.7K
10:53 9.18 9.18 9.18 9.18 1.0K
10:54 9.18 9.18 9.18 9.18 1.1K
10:57 9.19 9.19 9.19 9.19 0.8K
10:58 9.20 9.20 9.20 9.20 1.3K
10:59 9.20 9.20 9.20 9.20 0.7K
11:00 9.20 9.20 9.20 9.20 2.7K
11:02 9.20 9.20 9.20 9.20 0.5K
11:04 9.19 9.19 9.19 9.19 1.1K
11:06 9.16 9.16 9.16 9.16 0.6K
11:07 9.16 9.18 9.16 9.18 2.5K
11:08 9.18 9.18 9.18 9.18 0.4K
11:11 9.19 9.19 9.19 9.19 1.0K
11:12 9.19 9.19 9.19 9.19 1.2K
11:13 9.18 9.18 9.18 9.18 0.9K
11:15 9.18 9.18 9.18 9.18 0.6K
11:17 9.17 9.17 9.17 9.17 1.4K
11:21 9.16 9.17 9.16 9.17 1.4K
11:23 9.15 9.16 9.15 9.16 1.9K
11:24 9.17 9.17 9.17 9.17 2.4K
11:26 9.14 9.14 9.14 9.14 5.3K
11:27 9.18 9.20 9.18 9.20 8.2K
11:28 9.20 9.20 9.20 9.20 1.3K
11:29 9.19 9.19 9.19 9.19 0.9K
11:32 9.21 9.21 9.21 9.21 0.5K
11:33 9.21 9.21 9.21 9.21 0.4K
11:34 9.21 9.21 9.21 9.21 0.8K
11:35 9.20 9.20 9.18 9.18 3.1K
11:37 9.17 9.18 9.17 9.18 0.5K
11:39 9.18 9.18 9.18 9.18 1.6K
11:43 9.17 9.17 9.17 9.17 0.4K
11:44 9.16 9.16 9.16 9.16 0.6K
11:45 9.15 9.15 9.15 9.15 0.2K
11:46 9.16 9.16 9.16 9.16 1.3K
11:47 9.16 9.16 9.16 9.16 0.8K
11:50 9.14 9.14 9.14 9.14 0.6K
11:51 9.13 9.13 9.13 9.13 0.3K
11:53 9.13 9.13 9.13 9.13 0.6K
11:54 9.12 9.12 9.12 9.12 1.2K
11:57 9.13 9.13 9.13 9.13 0.5K
11:58 9.12 9.12 9.12 9.12 0.2K
11:59 9.12 9.12 9.12 9.12 0.3K
12:01 9.13 9.13 9.13 9.13 2.2K
12:12 9.14 9.14 9.14 9.14 0.5K
12:13 9.15 9.15 9.15 9.15 1.3K
12:14 9.15 9.15 9.15 9.15 0.6K
12:17 9.16 9.16 9.16 9.16 0.1K
12:18 9.16 9.16 9.16 9.16 0.2K
12:19 9.15 9.15 9.15 9.15 2.9K
12:24 9.17 9.17 9.17 9.17 0.6K
12:25 9.17 9.17 9.17 9.17 1.6K
12:28 9.17 9.17 9.17 9.17 0.3K
12:30 9.17 9.17 9.17 9.17 0.2K
12:31 9.18 9.18 9.18 9.18 0.8K
12:33 9.18 9.18 9.18 9.18 1.2K
12:35 9.17 9.18 9.17 9.18 0.6K
12:36 9.18 9.19 9.18 9.18 6.2K
12:42 9.18 9.19 9.18 9.19 1.8K
12:43 9.20 9.20 9.20 9.20 0.6K
12:44 9.20 9.20 9.20 9.20 0.9K
12:47 9.20 9.20 9.20 9.20 0.5K
12:48 9.20 9.20 9.19 9.19 1.9K
12:51 9.19 9.19 9.19 9.19 0.1K
12:52 9.19 9.19 9.19 9.19 0.2K
12:53 9.19 9.19 9.19 9.19 0.2K
12:54 9.19 9.20 9.19 9.20 0.9K
12:55 9.20 9.20 9.20 9.20 0.4K
12:56 9.21 9.21 9.21 9.21 1.7K
12:59 9.20 9.20 9.20 9.20 1.3K
13:01 9.21 9.21 9.21 9.21 0.3K
13:02 9.21 9.21 9.21 9.21 0.3K
13:03 9.21 9.21 9.21 9.21 3.5K
13:05 9.20 9.20 9.20 9.20 2.3K
13:06 9.20 9.20 9.20 9.20 0.5K
13:07 9.20 9.20 9.20 9.20 1.6K
13:08 9.20 9.20 9.20 9.20 1.3K
13:11 9.19 9.19 9.19 9.19 1.2K
13:13 9.18 9.18 9.18 9.18 1.6K
13:14 9.19 9.19 9.19 9.19 0.7K
13:16 9.18 9.18 9.18 9.18 0.6K
13:17 9.18 9.18 9.18 9.18 0.1K
13:18 9.17 9.17 9.17 9.17 0.5K
13:20 9.18 9.18 9.18 9.18 1.2K
13:21 9.19 9.20 9.19 9.20 2.0K
13:25 9.21 9.21 9.21 9.21 0.6K
13:28 9.21 9.21 9.21 9.21 0.2K
13:29 9.21 9.21 9.21 9.21 1.8K
13:32 9.22 9.22 9.22 9.22 0.2K
13:33 9.21 9.22 9.21 9.22 0.9K
13:34 9.22 9.22 9.22 9.22 6.0K
13:36 9.24 9.24 9.24 9.24 1.4K
13:37 9.24 9.24 9.24 9.24 0.2K
13:38 9.23 9.23 9.23 9.23 1.1K
13:41 9.24 9.24 9.24 9.24 0.3K
13:43 9.24 9.24 9.24 9.24 0.6K
13:47 9.24 9.24 9.24 9.24 0.3K
13:48 9.24 9.24 9.24 9.24 0.1K
13:50 9.24 9.24 9.24 9.24 0.2K
13:51 9.25 9.25 9.25 9.25 0.4K
13:52 9.24 9.24 9.24 9.24 0.6K
13:53 9.24 9.24 9.24 9.24 1.0K
13:55 9.23 9.23 9.23 9.23 0.2K
13:56 9.23 9.23 9.23 9.23 0.3K
13:57 9.23 9.23 9.23 9.23 0.3K
14:00 9.23 9.23 9.23 9.23 0.6K
14:02 9.22 9.23 9.22 9.23 0.3K
14:03 9.22 9.23 9.22 9.23 0.5K
14:04 9.23 9.23 9.23 9.23 0.4K
14:05 9.22 9.22 9.22 9.22 1.5K
14:06 9.21 9.21 9.21 9.21 1.9K
14:08 9.21 9.21 9.21 9.21 0.1K
14:09 9.21 9.21 9.21 9.21 0.2K
14:10 9.21 9.21 9.21 9.21 0.5K
14:12 9.20 9.20 9.20 9.20 1.0K
14:13 9.20 9.20 9.20 9.20 0.2K
14:14 9.20 9.20 9.20 9.20 1.1K
14:16 9.20 9.20 9.20 9.20 0.1K
14:18 9.20 9.20 9.19 9.19 1.2K
14:20 9.19 9.19 9.18 9.19 1.5K
14:21 9.20 9.21 9.20 9.21 0.6K
14:22 9.20 9.20 9.20 9.20 0.5K
14:26 9.20 9.20 9.20 9.20 0.1K
14:27 9.20 9.20 9.20 9.20 0.4K
14:28 9.20 9.20 9.20 9.20 0.2K
14:30 9.20 9.20 9.20 9.20 0.2K
14:31 9.20 9.20 9.20 9.20 0.2K
14:33 9.20 9.20 9.20 9.20 1.1K
14:36 9.20 9.20 9.20 9.20 0.2K
14:37 9.20 9.20 9.20 9.20 0.4K
14:38 9.20 9.20 9.20 9.20 0.6K
14:41 9.19 9.20 9.19 9.20 0.3K
14:42 9.20 9.20 9.20 9.20 0.5K
14:44 9.20 9.20 9.20 9.20 1.0K
14:46 9.20 9.20 9.20 9.20 0.3K
14:47 9.20 9.20 9.20 9.20 0.2K
14:48 9.21 9.22 9.21 9.22 1.8K
14:50 9.22 9.23 9.22 9.23 1.1K
14:51 9.24 9.24 9.23 9.23 1.7K
14:52 9.22 9.22 9.22 9.22 1.6K
14:53 9.22 9.22 9.22 9.22 0.5K
14:54 9.22 9.22 9.22 9.22 0.2K
14:55 9.22 9.22 9.21 9.21 1.1K
14:57 9.22 9.22 9.22 9.22 0.3K
14:58 9.22 9.22 9.22 9.22 0.2K
14:59 9.22 9.22 9.22 9.22 0.8K
15:00 9.22 9.22 9.22 9.22 0.6K
15:02 9.22 9.22 9.22 9.22 0.4K
15:03 9.21 9.21 9.21 9.21 2.0K
15:04 9.21 9.21 9.21 9.21 1.3K
15:05 9.22 9.22 9.22 9.22 0.2K
15:06 9.22 9.22 9.22 9.22 0.9K
15:07 9.22 9.22 9.22 9.22 1.2K
15:09 9.23 9.23 9.23 9.23 1.0K
15:10 9.23 9.23 9.23 9.23 0.5K
15:11 9.23 9.23 9.23 9.23 0.5K
15:12 9.23 9.23 9.23 9.23 2.8K
15:13 9.23 9.23 9.23 9.23 5.7K
15:14 9.23 9.24 9.23 9.24 1.9K
15:15 9.24 9.24 9.24 9.24 0.6K
15:16 9.24 9.24 9.24 9.24 1.1K
15:17 9.24 9.24 9.24 9.24 0.2K
15:18 9.24 9.30 9.24 9.30 17.8K
15:19 9.30 9.31 9.30 9.31 5.4K
15:20 9.31 9.31 9.31 9.31 1.2K
15:21 9.32 9.32 9.32 9.32 1.2K
15:22 9.32 9.33 9.32 9.33 6.0K
15:23 9.34 9.36 9.34 9.35 8.9K
15:24 9.35 9.35 9.35 9.35 1.1K
15:25 9.35 9.35 9.35 9.35 1.0K
15:26 9.36 9.36 9.36 9.36 1.1K
15:27 9.36 9.37 9.36 9.37 2.5K
15:28 9.38 9.38 9.38 9.38 1.7K
15:30 9.38 9.39 9.38 9.39 2.3K
15:31 9.39 9.39 9.39 9.39 0.4K
15:32 9.38 9.38 9.38 9.38 2.9K
15:34 9.38 9.38 9.38 9.38 1.3K
15:35 9.38 9.38 9.38 9.38 1.7K
15:36 9.39 9.39 9.39 9.39 5.6K
15:37 9.39 9.39 9.39 9.39 1.2K
15:38 9.39 9.39 9.39 9.39 5.7K
15:40 9.39 9.39 9.39 9.39 4.5K
15:42 9.39 9.39 9.39 9.39 0.5K
15:43 9.39 9.39 9.39 9.39 3.3K
15:44 9.39 9.39 9.39 9.39 1.4K
15:45 9.38 9.38 9.38 9.38 4.0K
15:46 9.39 9.40 9.39 9.40 5.2K
15:47 9.42 9.42 9.42 9.42 2.7K
15:48 9.41 9.41 9.41 9.41 4.3K
15:49 9.42 9.42 9.42 9.42 1.5K
15:50 9.42 9.43 9.42 9.43 3.9K
15:51 9.44 9.45 9.44 9.45 19.7K
15:52 9.43 9.43 9.42 9.42 5.6K
15:53 9.42 9.42 9.42 9.42 1.8K
15:54 9.43 9.43 9.43 9.43 13.0K
15:55 9.43 9.43 9.42 9.42 9.7K
15:56 9.42 9.42 9.42 9.42 3.4K
15:57 9.42 9.42 9.39 9.40 20.4K
15:58 9.40 9.40 9.40 9.40 5.0K
15:59 9.39 9.40 9.39 9.39 135.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available