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 10.30 10.31 10.26 10.26 22.1K
09:31 10.26 10.30 10.26 10.30 0.9K
09:32 10.28 10.28 10.28 10.28 0.3K
09:33 10.28 10.30 10.28 10.30 1.3K
09:37 10.31 10.31 10.31 10.31 0.1K
09:38 10.35 10.35 10.35 10.35 1.8K
09:39 10.33 10.35 10.33 10.35 1.0K
09:40 10.37 10.37 10.37 10.37 0.3K
09:41 10.38 10.38 10.38 10.38 0.4K
09:42 10.37 10.37 10.37 10.37 0.7K
09:43 10.34 10.34 10.34 10.34 0.9K
09:44 10.32 10.32 10.31 10.31 0.7K
09:45 10.31 10.31 10.31 10.31 0.2K
09:46 10.33 10.33 10.33 10.33 1.4K
09:52 10.38 10.41 10.38 10.38 9.8K
09:54 10.40 10.40 10.38 10.38 2.2K
09:55 10.40 10.40 10.40 10.40 0.1K
09:57 10.39 10.41 10.39 10.41 1.0K
09:58 10.44 10.45 10.44 10.45 1.1K
09:59 10.45 10.45 10.45 10.45 0.6K
10:00 10.45 10.47 10.45 10.47 4.8K
10:03 10.47 10.48 10.47 10.48 0.5K
10:05 10.48 10.48 10.48 10.48 0.3K
10:06 10.48 10.49 10.48 10.48 11.2K
10:07 10.49 10.50 10.49 10.49 2.7K
10:08 10.49 10.49 10.49 10.49 3.1K
10:10 10.49 10.49 10.49 10.49 1.0K
10:13 10.49 10.50 10.49 10.50 1.7K
10:14 10.49 10.49 10.49 10.49 0.4K
10:15 10.50 10.50 10.50 10.50 0.8K
10:16 10.52 10.53 10.50 10.53 15.9K
10:17 10.54 10.54 10.54 10.54 9.3K
10:18 10.53 10.53 10.52 10.52 4.1K
10:19 10.53 10.53 10.53 10.53 0.5K
10:20 10.54 10.54 10.54 10.54 1.3K
10:21 10.53 10.53 10.53 10.53 0.6K
10:22 10.54 10.54 10.53 10.54 7.1K
10:23 10.54 10.54 10.54 10.54 0.1K
10:24 10.56 10.56 10.56 10.56 0.5K
10:25 10.54 10.54 10.54 10.54 0.6K
10:26 10.54 10.56 10.54 10.54 3.9K
10:27 10.56 10.56 10.54 10.54 2.5K
10:28 10.54 10.54 10.53 10.53 8.0K
10:29 10.54 10.54 10.54 10.54 0.5K
10:31 10.52 10.52 10.52 10.52 0.1K
10:32 10.52 10.52 10.52 10.52 0.2K
10:34 10.53 10.53 10.53 10.53 0.7K
10:35 10.54 10.54 10.51 10.51 0.5K
10:36 10.52 10.52 10.52 10.52 1.0K
10:37 10.53 10.53 10.53 10.53 0.3K
10:38 10.53 10.53 10.51 10.51 0.9K
10:39 10.52 10.53 10.52 10.53 1.0K
10:43 10.53 10.54 10.53 10.54 1.4K
10:45 10.53 10.53 10.53 10.53 0.2K
10:46 10.54 10.54 10.54 10.54 0.9K
10:47 10.55 10.55 10.55 10.55 0.7K
10:49 10.54 10.54 10.54 10.54 0.4K
10:50 10.50 10.50 10.50 10.50 1.6K
10:52 10.47 10.47 10.45 10.45 2.7K
10:53 10.45 10.45 10.45 10.45 0.6K
10:54 10.46 10.48 10.46 10.48 1.0K
10:55 10.47 10.47 10.47 10.47 2.0K
10:56 10.44 10.44 10.44 10.44 1.4K
10:57 10.44 10.45 10.44 10.45 7.7K
10:58 10.43 10.44 10.43 10.44 0.8K
11:01 10.43 10.43 10.42 10.42 1.0K
11:04 10.42 10.42 10.42 10.42 1.3K
11:07 10.42 10.42 10.42 10.42 0.3K
11:08 10.41 10.41 10.39 10.39 1.5K
11:09 10.39 10.39 10.39 10.39 0.1K
11:10 10.39 10.39 10.39 10.39 1.3K
11:16 10.38 10.38 10.38 10.38 0.4K
11:17 10.37 10.37 10.36 10.36 9.0K
11:18 10.36 10.37 10.36 10.37 7.4K
11:19 10.38 10.38 10.37 10.38 1.1K
11:21 10.37 10.38 10.37 10.38 1.0K
11:24 10.37 10.38 10.37 10.38 1.0K
11:25 10.39 10.39 10.37 10.37 3.6K
11:26 10.37 10.37 10.37 10.37 0.5K
11:27 10.37 10.37 10.37 10.37 0.3K
11:29 10.36 10.36 10.36 10.36 0.6K
11:30 10.38 10.38 10.38 10.38 1.0K
11:33 10.40 10.40 10.40 10.40 0.3K
11:34 10.40 10.40 10.40 10.40 0.1K
11:35 10.39 10.39 10.39 10.39 0.7K
11:36 10.39 10.39 10.38 10.38 0.9K
11:38 10.37 10.37 10.37 10.37 0.4K
11:40 10.36 10.36 10.36 10.36 0.7K
11:42 10.36 10.36 10.36 10.36 0.4K
11:44 10.37 10.37 10.37 10.37 1.4K
11:47 10.36 10.36 10.36 10.36 1.6K
11:52 10.37 10.37 10.37 10.37 0.6K
11:56 10.38 10.39 10.38 10.39 1.2K
11:57 10.38 10.39 10.38 10.39 1.0K
11:59 10.38 10.38 10.38 10.38 1.2K
12:01 10.40 10.40 10.40 10.40 0.3K
12:03 10.42 10.42 10.42 10.42 0.5K
12:04 10.40 10.40 10.39 10.39 3.2K
12:05 10.38 10.38 10.38 10.38 0.9K
12:11 10.38 10.38 10.38 10.38 0.8K
12:12 10.39 10.39 10.38 10.38 0.4K
12:13 10.39 10.39 10.39 10.39 0.2K
12:14 10.37 10.37 10.37 10.37 2.8K
12:16 10.36 10.36 10.36 10.36 1.1K
12:18 10.35 10.35 10.34 10.34 1.6K
12:19 10.35 10.35 10.35 10.35 0.1K
12:20 10.35 10.35 10.35 10.35 0.8K
12:21 10.35 10.35 10.35 10.35 6.3K
12:24 10.39 10.39 10.39 10.39 1.2K
12:25 10.38 10.38 10.38 10.38 0.3K
12:26 10.38 10.38 10.38 10.38 0.6K
12:27 10.38 10.38 10.38 10.38 0.4K
12:28 10.36 10.36 10.36 10.36 1.5K
12:31 10.37 10.37 10.37 10.37 0.9K
12:34 10.38 10.38 10.38 10.38 0.1K
12:36 10.38 10.38 10.38 10.38 0.4K
12:39 10.38 10.38 10.38 10.38 0.1K
12:40 10.36 10.36 10.36 10.36 1.2K
12:41 10.34 10.34 10.34 10.34 0.4K
12:42 10.34 10.34 10.34 10.34 0.2K
12:43 10.34 10.34 10.34 10.34 0.6K
12:50 10.34 10.34 10.34 10.34 2.3K
12:56 10.34 10.34 10.34 10.34 0.7K
12:58 10.34 10.34 10.34 10.34 4.2K
12:59 10.33 10.35 10.33 10.35 5.9K
13:05 10.36 10.36 10.36 10.36 0.2K
13:06 10.33 10.33 10.33 10.33 0.9K
13:07 10.32 10.32 10.31 10.31 0.5K
13:08 10.33 10.33 10.33 10.33 0.3K
13:10 10.33 10.33 10.33 10.33 1.2K
13:14 10.34 10.34 10.34 10.34 0.2K
13:16 10.34 10.34 10.34 10.34 0.2K
13:18 10.34 10.34 10.34 10.34 1.7K
13:19 10.33 10.33 10.33 10.33 0.4K
13:22 10.33 10.33 10.33 10.33 0.2K
13:23 10.33 10.33 10.33 10.33 0.4K
13:26 10.33 10.33 10.33 10.33 0.2K
13:27 10.32 10.33 10.32 10.32 1.3K
13:28 10.32 10.33 10.32 10.32 0.9K
13:29 10.33 10.33 10.33 10.33 0.2K
13:30 10.33 10.33 10.33 10.33 2.2K
13:31 10.34 10.34 10.34 10.34 0.8K
13:33 10.34 10.35 10.34 10.35 2.6K
13:36 10.35 10.35 10.35 10.35 1.3K
13:37 10.35 10.35 10.35 10.35 0.5K
13:38 10.36 10.36 10.36 10.36 0.5K
13:39 10.37 10.37 10.37 10.37 0.2K
13:40 10.36 10.36 10.36 10.36 1.1K
13:41 10.35 10.35 10.35 10.35 3.3K
13:42 10.35 10.35 10.35 10.35 0.6K
13:43 10.35 10.35 10.34 10.34 1.2K
13:44 10.35 10.35 10.35 10.35 0.9K
13:46 10.33 10.33 10.33 10.33 1.1K
13:47 10.33 10.33 10.33 10.33 1.2K
13:48 10.33 10.33 10.32 10.32 2.3K
13:49 10.31 10.32 10.30 10.30 3.7K
13:51 10.29 10.29 10.29 10.29 1.3K
13:52 10.30 10.30 10.30 10.30 0.6K
13:54 10.29 10.29 10.29 10.29 2.2K
13:55 10.29 10.30 10.29 10.30 2.0K
13:56 10.30 10.30 10.28 10.29 2.6K
13:58 10.30 10.30 10.30 10.30 0.5K
13:59 10.30 10.42 10.30 10.42 15.3K
14:01 10.43 10.45 10.43 10.43 0.7K
14:02 10.44 10.44 10.43 10.43 1.2K
14:03 10.44 10.44 10.42 10.42 1.5K
14:04 10.41 10.41 10.41 10.41 0.3K
14:06 10.40 10.40 10.39 10.39 0.7K
14:07 10.38 10.38 10.38 10.38 0.4K
14:08 10.37 10.37 10.37 10.37 0.4K
14:09 10.37 10.37 10.37 10.37 0.5K
14:12 10.37 10.37 10.37 10.37 0.6K
14:14 10.34 10.34 10.34 10.34 0.6K
14:16 10.35 10.35 10.35 10.35 0.6K
14:17 10.35 10.35 10.35 10.35 0.7K
14:21 10.34 10.34 10.34 10.34 0.5K
14:23 10.35 10.35 10.35 10.35 1.3K
14:27 10.34 10.34 10.34 10.34 1.1K
14:28 10.34 10.34 10.33 10.33 1.2K
14:31 10.32 10.32 10.32 10.32 1.1K
14:32 10.31 10.31 10.31 10.31 0.6K
14:33 10.31 10.31 10.31 10.31 0.6K
14:36 10.30 10.31 10.30 10.31 0.3K
14:37 10.30 10.30 10.30 10.30 0.3K
14:39 10.31 10.31 10.30 10.30 0.7K
14:40 10.30 10.30 10.30 10.30 1.6K
14:41 10.30 10.30 10.30 10.30 0.5K
14:43 10.28 10.28 10.28 10.28 1.8K
14:44 10.27 10.27 10.27 10.27 0.5K
14:46 10.27 10.29 10.27 10.29 3.4K
14:49 10.29 10.29 10.29 10.29 0.3K
14:51 10.29 10.29 10.29 10.29 1.0K
14:52 10.29 10.29 10.29 10.29 0.4K
14:53 10.29 10.31 10.29 10.31 1.9K
14:54 10.32 10.32 10.32 10.32 0.6K
14:55 10.31 10.32 10.31 10.32 3.1K
14:56 10.32 10.33 10.32 10.33 0.6K
14:57 10.33 10.33 10.33 10.33 0.7K
14:58 10.33 10.33 10.33 10.33 0.9K
14:59 10.35 10.35 10.35 10.35 0.2K
15:00 10.34 10.34 10.33 10.33 0.4K
15:01 10.34 10.34 10.34 10.34 0.1K
15:02 10.34 10.34 10.34 10.34 0.5K
15:03 10.34 10.34 10.34 10.34 1.3K
15:05 10.33 10.34 10.33 10.34 1.0K
15:06 10.36 10.36 10.36 10.36 0.7K
15:07 10.35 10.35 10.35 10.35 2.3K
15:08 10.36 10.37 10.36 10.36 2.0K
15:09 10.36 10.36 10.36 10.36 0.3K
15:10 10.36 10.36 10.36 10.36 0.6K
15:11 10.37 10.37 10.37 10.37 1.9K
15:12 10.37 10.37 10.37 10.37 0.7K
15:13 10.38 10.40 10.38 10.40 2.8K
15:15 10.41 10.41 10.41 10.41 0.5K
15:16 10.42 10.42 10.42 10.42 0.1K
15:17 10.42 10.43 10.42 10.43 2.7K
15:18 10.44 10.47 10.42 10.47 8.3K
15:20 10.47 10.47 10.47 10.47 0.1K
15:21 10.47 10.48 10.47 10.48 0.8K
15:22 10.48 10.48 10.48 10.48 0.1K
15:23 10.48 10.48 10.47 10.47 2.4K
15:25 10.47 10.47 10.47 10.47 1.8K
15:26 10.47 10.47 10.47 10.47 2.4K
15:27 10.49 10.49 10.49 10.49 1.4K
15:28 10.49 10.49 10.49 10.49 1.4K
15:29 10.50 10.50 10.50 10.50 0.4K
15:30 10.50 10.50 10.50 10.50 1.5K
15:31 10.51 10.51 10.51 10.51 0.4K
15:32 10.51 10.52 10.51 10.52 2.8K
15:36 10.52 10.53 10.52 10.53 4.2K
15:37 10.52 10.52 10.52 10.52 3.4K
15:38 10.52 10.52 10.52 10.52 1.2K
15:39 10.52 10.52 10.51 10.51 0.5K
15:40 10.52 10.54 10.52 10.54 6.0K
15:41 10.54 10.54 10.54 10.54 1.1K
15:42 10.53 10.53 10.53 10.53 1.4K
15:43 10.53 10.53 10.53 10.53 0.5K
15:44 10.53 10.53 10.53 10.53 4.9K
15:45 10.54 10.54 10.53 10.53 5.0K
15:47 10.54 10.54 10.54 10.54 2.0K
15:48 10.54 10.54 10.54 10.54 4.9K
15:49 10.54 10.54 10.54 10.54 0.2K
15:50 10.54 10.56 10.54 10.56 9.2K
15:52 10.56 10.57 10.56 10.57 4.8K
15:53 10.57 10.58 10.57 10.58 3.3K
15:54 10.57 10.59 10.56 10.59 14.5K
15:55 10.59 10.59 10.59 10.59 4.0K
15:56 10.59 10.59 10.59 10.59 9.5K
15:57 10.59 10.60 10.59 10.59 14.6K
15:58 10.58 10.58 10.58 10.58 13.7K
15:59 10.58 10.63 10.58 10.61 184.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available