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 9.45 9.45 9.45 9.45 6.8K
09:31 9.46 9.47 9.43 9.43 1.9K
09:35 9.43 9.43 9.43 9.43 0.2K
09:36 9.42 9.42 9.41 9.42 1.0K
09:38 9.40 9.40 9.40 9.40 0.2K
09:39 9.40 9.40 9.40 9.40 0.2K
09:40 9.40 9.40 9.40 9.40 1.0K
09:44 9.42 9.42 9.42 9.42 0.5K
09:45 9.40 9.40 9.40 9.40 1.1K
09:46 9.40 9.40 9.40 9.40 0.3K
09:47 9.40 9.40 9.40 9.40 0.1K
09:48 9.41 9.41 9.40 9.40 1.3K
09:51 9.42 9.44 9.42 9.44 3.8K
09:53 9.43 9.43 9.40 9.40 1.3K
09:54 9.41 9.41 9.41 9.41 0.9K
09:55 9.40 9.40 9.40 9.40 0.3K
09:57 9.40 9.40 9.40 9.40 0.2K
09:58 9.40 9.40 9.40 9.40 1.0K
09:59 9.41 9.41 9.41 9.41 0.5K
10:00 9.41 9.41 9.41 9.41 0.6K
10:01 9.41 9.42 9.41 9.42 2.1K
10:02 9.43 9.43 9.43 9.43 1.0K
10:04 9.43 9.43 9.43 9.43 0.6K
10:06 9.42 9.42 9.42 9.42 0.7K
10:07 9.41 9.41 9.41 9.41 0.4K
10:08 9.41 9.41 9.40 9.40 1.2K
10:09 9.40 9.40 9.40 9.40 0.6K
10:12 9.38 9.38 9.38 9.38 0.2K
10:14 9.34 9.34 9.34 9.34 0.5K
10:16 9.34 9.34 9.34 9.34 0.9K
10:19 9.38 9.38 9.38 9.38 0.5K
10:21 9.38 9.38 9.38 9.38 0.8K
10:24 9.38 9.38 9.38 9.38 0.4K
10:26 9.39 9.39 9.39 9.39 0.9K
10:28 9.38 9.38 9.38 9.38 1.4K
10:30 9.34 9.34 9.34 9.34 0.7K
10:31 9.35 9.35 9.35 9.35 13.5K
10:32 9.36 9.36 9.36 9.36 0.6K
10:34 9.37 9.37 9.37 9.37 0.5K
10:35 9.38 9.38 9.37 9.38 2.2K
10:36 9.38 9.38 9.38 9.38 0.5K
10:39 9.35 9.35 9.35 9.35 1.8K
10:43 9.36 9.36 9.36 9.36 1.3K
10:46 9.35 9.35 9.35 9.35 1.2K
10:49 9.34 9.35 9.34 9.35 1.2K
10:50 9.35 9.36 9.35 9.36 1.7K
10:51 9.36 9.36 9.36 9.36 0.3K
10:52 9.36 9.36 9.36 9.36 0.5K
10:53 9.36 9.37 9.34 9.34 3.6K
10:54 9.33 9.33 9.33 9.33 0.8K
10:55 9.33 9.35 9.33 9.35 2.4K
10:56 9.35 9.35 9.35 9.35 0.6K
10:57 9.36 9.36 9.36 9.36 0.5K
11:00 9.35 9.35 9.35 9.35 1.0K
11:02 9.32 9.32 9.32 9.32 0.4K
11:03 9.32 9.32 9.31 9.31 1.7K
11:05 9.30 9.30 9.30 9.30 0.7K
11:06 9.29 9.29 9.29 9.29 0.9K
11:08 9.30 9.30 9.29 9.29 1.6K
11:09 9.29 9.29 9.29 9.29 5.4K
11:10 9.29 9.29 9.29 9.29 0.1K
11:11 9.28 9.28 9.28 9.28 1.5K
11:12 9.28 9.28 9.28 9.28 0.3K
11:13 9.28 9.28 9.28 9.28 0.2K
11:14 9.28 9.29 9.28 9.28 1.0K
11:15 9.29 9.30 9.29 9.30 3.9K
11:16 9.30 9.30 9.30 9.30 0.4K
11:20 9.29 9.29 9.29 9.29 1.7K
11:24 9.28 9.28 9.28 9.28 0.5K
11:25 9.29 9.29 9.29 9.29 0.7K
11:26 9.27 9.27 9.27 9.27 0.2K
11:28 9.27 9.27 9.27 9.27 0.3K
11:30 9.26 9.26 9.26 9.26 1.6K
11:31 9.26 9.26 9.26 9.26 0.3K
11:32 9.25 9.25 9.25 9.25 0.3K
11:34 9.25 9.25 9.25 9.25 0.2K
11:35 9.26 9.28 9.26 9.26 3.5K
11:40 9.27 9.27 9.27 9.27 0.6K
11:42 9.26 9.26 9.26 9.26 2.8K
11:47 9.26 9.26 9.26 9.26 0.8K
11:51 9.26 9.26 9.26 9.26 1.2K
11:53 9.25 9.25 9.25 9.25 2.0K
11:57 9.25 9.25 9.25 9.25 1.2K
11:58 9.25 9.25 9.25 9.25 1.5K
12:06 9.23 9.23 9.23 9.23 0.7K
12:07 9.24 9.24 9.24 9.24 1.5K
12:09 9.24 9.24 9.24 9.24 0.3K
12:10 9.22 9.23 9.22 9.23 4.7K
12:11 9.23 9.23 9.23 9.23 0.6K
12:12 9.23 9.24 9.23 9.24 1.1K
12:15 9.24 9.24 9.24 9.24 0.5K
12:16 9.24 9.24 9.24 9.24 0.4K
12:18 9.24 9.24 9.24 9.24 0.4K
12:19 9.25 9.25 9.25 9.25 0.2K
12:20 9.25 9.25 9.25 9.25 1.2K
12:22 9.26 9.26 9.26 9.26 0.7K
12:24 9.25 9.25 9.25 9.25 1.3K
12:25 9.22 9.22 9.22 9.22 1.0K
12:26 9.22 9.22 9.22 9.22 1.0K
12:31 9.21 9.21 9.20 9.20 1.0K
12:32 9.20 9.20 9.20 9.20 0.7K
12:34 9.21 9.21 9.21 9.21 1.4K
12:36 9.22 9.22 9.22 9.22 0.7K
12:38 9.22 9.22 9.22 9.22 1.4K
12:41 9.21 9.23 9.21 9.23 3.1K
12:42 9.23 9.23 9.23 9.23 3.3K
12:45 9.25 9.25 9.25 9.25 2.5K
12:46 9.25 9.25 9.25 9.25 0.1K
12:47 9.24 9.24 9.24 9.24 2.9K
12:49 9.25 9.25 9.25 9.25 0.1K
12:50 9.25 9.25 9.25 9.25 1.4K
12:52 9.25 9.25 9.25 9.25 0.7K
12:54 9.25 9.25 9.25 9.25 0.2K
12:55 9.25 9.25 9.25 9.25 1.1K
12:57 9.26 9.26 9.26 9.26 1.5K
13:00 9.26 9.26 9.26 9.26 3.6K
13:01 9.27 9.27 9.27 9.27 0.7K
13:02 9.28 9.28 9.28 9.28 0.1K
13:03 9.27 9.27 9.27 9.27 0.6K
13:04 9.27 9.27 9.27 9.27 0.3K
13:06 9.27 9.27 9.27 9.27 1.9K
13:14 9.26 9.26 9.26 9.26 1.3K
13:17 9.26 9.26 9.26 9.26 0.1K
13:18 9.26 9.26 9.26 9.26 0.2K
13:19 9.25 9.25 9.25 9.25 0.6K
13:20 9.26 9.26 9.26 9.26 1.5K
13:21 9.25 9.25 9.25 9.25 0.7K
13:22 9.25 9.25 9.25 9.25 0.2K
13:23 9.25 9.25 9.25 9.25 0.2K
13:24 9.24 9.24 9.24 9.24 0.6K
13:25 9.23 9.23 9.23 9.23 0.1K
13:26 9.22 9.22 9.22 9.22 0.3K
13:27 9.22 9.22 9.22 9.22 0.8K
13:29 9.23 9.23 9.23 9.23 0.2K
13:31 9.23 9.23 9.23 9.23 0.9K
13:34 9.21 9.21 9.21 9.21 0.3K
13:36 9.21 9.21 9.21 9.21 2.8K
13:37 9.22 9.22 9.22 9.22 0.8K
13:39 9.22 9.22 9.21 9.22 1.1K
13:40 9.22 9.22 9.22 9.22 0.5K
13:42 9.21 9.21 9.21 9.21 1.2K
13:43 9.21 9.21 9.20 9.20 0.2K
13:44 9.20 9.20 9.20 9.20 1.0K
13:46 9.19 9.19 9.19 9.19 0.3K
13:47 9.20 9.20 9.20 9.20 2.1K
13:49 9.21 9.21 9.21 9.21 0.1K
13:50 9.21 9.21 9.21 9.21 0.1K
13:51 9.21 9.21 9.21 9.21 1.6K
13:53 9.22 9.22 9.22 9.22 0.3K
13:54 9.22 9.22 9.22 9.22 1.3K
13:57 9.21 9.21 9.21 9.21 0.3K
14:00 9.21 9.21 9.20 9.20 1.2K
14:02 9.20 9.20 9.20 9.20 0.6K
14:03 9.20 9.20 9.20 9.20 0.6K
14:05 9.18 9.18 9.18 9.18 0.3K
14:06 9.18 9.19 9.18 9.19 1.2K
14:07 9.20 9.20 9.20 9.20 1.0K
14:11 9.18 9.18 9.18 9.18 2.3K
14:13 9.17 9.18 9.17 9.18 7.6K
14:15 9.18 9.18 9.18 9.18 1.3K
14:16 9.17 9.17 9.17 9.17 0.3K
14:17 9.17 9.17 9.17 9.17 0.7K
14:22 9.16 9.16 9.16 9.16 0.4K
14:23 9.16 9.16 9.16 9.16 2.5K
14:24 9.16 9.16 9.15 9.15 1.6K
14:25 9.16 9.16 9.16 9.16 1.1K
14:26 9.17 9.17 9.17 9.17 0.6K
14:28 9.17 9.17 9.16 9.16 1.3K
14:31 9.16 9.16 9.15 9.15 1.3K
14:36 9.14 9.14 9.13 9.13 1.5K
14:37 9.13 9.13 9.13 9.13 0.4K
14:42 9.13 9.13 9.13 9.13 0.5K
14:43 9.13 9.13 9.13 9.13 2.8K
14:44 9.14 9.14 9.14 9.14 0.9K
14:45 9.15 9.15 9.15 9.15 1.0K
14:48 9.15 9.15 9.15 9.15 0.1K
14:49 9.15 9.15 9.15 9.15 1.6K
14:52 9.14 9.14 9.14 9.14 1.8K
14:54 9.15 9.15 9.15 9.15 0.1K
14:55 9.15 9.16 9.15 9.16 1.8K
14:57 9.15 9.15 9.15 9.15 2.0K
14:59 9.15 9.15 9.15 9.15 0.9K
15:00 9.15 9.15 9.15 9.15 1.8K
15:03 9.15 9.16 9.15 9.16 1.2K
15:06 9.16 9.16 9.16 9.16 0.2K
15:07 9.16 9.16 9.16 9.16 1.4K
15:08 9.17 9.17 9.17 9.17 2.4K
15:09 9.17 9.17 9.17 9.17 1.0K
15:10 9.17 9.17 9.17 9.17 0.2K
15:11 9.18 9.18 9.18 9.18 0.5K
15:12 9.22 9.23 9.22 9.23 6.3K
15:13 9.24 9.24 9.24 9.24 0.4K
15:16 9.24 9.24 9.24 9.24 0.1K
15:17 9.24 9.24 9.24 9.24 0.9K
15:18 9.24 9.24 9.24 9.24 0.5K
15:19 9.24 9.24 9.24 9.24 0.9K
15:20 9.24 9.24 9.24 9.24 0.1K
15:21 9.24 9.24 9.24 9.24 0.6K
15:23 9.24 9.24 9.24 9.24 0.8K
15:26 9.24 9.24 9.24 9.24 0.3K
15:27 9.24 9.24 9.24 9.24 19.2K
15:28 9.23 9.23 9.22 9.22 3.0K
15:29 9.22 9.22 9.22 9.22 2.0K
15:30 9.23 9.23 9.23 9.23 1.2K
15:31 9.23 9.23 9.23 9.23 0.2K
15:32 9.23 9.23 9.23 9.23 0.5K
15:33 9.23 9.23 9.23 9.23 1.0K
15:34 9.23 9.23 9.23 9.23 0.6K
15:35 9.23 9.23 9.23 9.23 0.8K
15:36 9.23 9.23 9.23 9.23 0.7K
15:37 9.23 9.23 9.23 9.23 0.4K
15:38 9.24 9.24 9.24 9.24 2.5K
15:39 9.24 9.24 9.24 9.24 1.3K
15:40 9.24 9.24 9.24 9.24 0.2K
15:41 9.24 9.24 9.24 9.24 0.4K
15:42 9.24 9.24 9.24 9.24 1.4K
15:43 9.24 9.24 9.24 9.24 0.5K
15:44 9.23 9.23 9.23 9.23 4.2K
15:45 9.24 9.24 9.24 9.24 1.9K
15:46 9.24 9.24 9.24 9.24 0.2K
15:47 9.23 9.24 9.23 9.24 0.7K
15:48 9.24 9.24 9.24 9.24 0.6K
15:49 9.24 9.25 9.24 9.25 5.4K
15:50 9.26 9.27 9.26 9.27 2.9K
15:51 9.27 9.27 9.27 9.27 0.8K
15:53 9.27 9.27 9.27 9.27 0.9K
15:54 9.28 9.28 9.28 9.28 6.2K
15:55 9.28 9.28 9.28 9.28 2.1K
15:56 9.28 9.28 9.27 9.27 7.0K
15:57 9.27 9.27 9.25 9.25 5.8K
15:58 9.25 9.28 9.25 9.28 10.6K
15:59 9.28 9.29 9.28 9.28 421.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available