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 9.40 9.81 9.40 9.73 243.1K
09:31 9.66 9.67 9.51 9.51 23.7K
09:32 9.51 9.51 9.40 9.41 89.0K
09:33 9.41 9.41 9.25 9.27 128.0K
09:34 9.27 9.46 9.27 9.43 35.6K
09:35 9.43 9.43 9.39 9.40 17.2K
09:36 9.41 9.41 9.39 9.40 31.6K
09:37 9.40 9.40 9.33 9.34 39.6K
09:38 9.31 9.31 9.29 9.30 32.7K
09:39 9.30 9.30 9.30 9.30 7.9K
09:40 9.30 9.30 9.27 9.27 15.6K
09:41 9.27 9.29 9.26 9.28 34.2K
09:42 9.28 9.28 9.26 9.27 31.4K
09:43 9.27 9.27 9.25 9.25 20.3K
09:44 9.25 9.28 9.25 9.27 64.7K
09:45 9.27 9.27 9.20 9.24 28.0K
09:46 9.24 9.26 9.24 9.26 6.4K
09:47 9.26 9.26 9.21 9.21 7.8K
09:48 9.23 9.33 9.23 9.33 28.9K
09:49 9.33 9.33 9.28 9.28 16.7K
09:50 9.29 9.30 9.29 9.30 8.7K
09:51 9.29 9.30 9.26 9.27 14.1K
09:52 9.26 9.26 9.22 9.22 13.6K
09:53 9.24 9.24 9.22 9.22 2.7K
09:54 9.21 9.21 9.18 9.18 20.8K
09:55 9.17 9.17 9.17 9.17 3.4K
09:56 9.18 9.21 9.18 9.21 20.3K
09:57 9.23 9.23 9.21 9.22 2.9K
09:58 9.22 9.22 9.21 9.22 8.0K
09:59 9.22 9.22 9.20 9.20 2.0K
10:00 9.15 9.17 9.12 9.12 10.3K
10:01 9.13 9.13 9.10 9.11 25.3K
10:02 9.11 9.11 9.11 9.11 0.7K
10:03 9.11 9.12 9.10 9.10 11.0K
10:04 9.08 9.09 9.07 9.09 9.3K
10:05 9.10 9.12 9.07 9.07 32.5K
10:06 9.08 9.08 9.06 9.06 4.9K
10:07 9.06 9.06 9.06 9.06 6.3K
10:08 9.06 9.06 9.02 9.02 72.6K
10:09 9.01 9.05 9.01 9.04 112.0K
10:10 9.04 9.05 9.04 9.04 26.5K
10:11 9.04 9.04 9.03 9.03 11.9K
10:12 9.03 9.03 9.00 9.00 26.6K
10:13 9.00 9.03 9.00 9.02 13.2K
10:14 9.02 9.02 9.02 9.02 7.4K
10:15 9.02 9.02 8.99 8.99 16.6K
10:16 8.99 9.02 8.99 9.02 23.9K
10:17 9.02 9.06 9.02 9.06 16.8K
10:18 9.06 9.06 9.05 9.05 3.9K
10:19 9.05 9.08 9.05 9.07 30.4K
10:20 9.07 9.07 9.05 9.05 4.8K
10:21 9.06 9.06 9.04 9.04 2.6K
10:22 9.04 9.04 9.01 9.02 43.4K
10:23 9.02 9.02 9.02 9.02 0.5K
10:24 9.02 9.02 9.02 9.02 3.9K
10:25 9.02 9.02 9.01 9.02 7.3K
10:26 9.01 9.02 9.01 9.02 5.0K
10:27 9.02 9.02 9.01 9.02 6.3K
10:28 9.01 9.02 8.99 8.99 159.5K
10:29 8.99 9.00 8.99 9.00 7.0K
10:30 9.00 9.02 8.99 9.00 20.3K
10:31 8.99 8.99 8.97 8.98 10.3K
10:32 8.98 8.99 8.98 8.99 3.2K
10:33 8.99 8.99 8.98 8.98 20.0K
10:34 8.98 8.98 8.97 8.97 5.0K
10:35 8.97 8.99 8.97 8.99 6.8K
10:36 8.99 8.99 8.99 8.99 0.6K
10:37 8.99 8.99 8.98 8.98 8.4K
10:38 8.98 9.01 8.98 9.00 14.8K
10:39 9.02 9.05 9.02 9.05 15.7K
10:40 9.05 9.05 9.04 9.04 12.0K
10:41 9.06 9.08 9.05 9.08 21.7K
10:42 9.08 9.08 9.07 9.07 3.1K
10:43 9.07 9.07 9.07 9.07 3.9K
10:44 9.03 9.03 9.03 9.03 11.1K
10:45 9.03 9.03 9.02 9.02 12.6K
10:46 9.02 9.02 9.02 9.02 2.8K
10:47 9.02 9.05 9.02 9.05 18.0K
10:48 9.05 9.05 9.05 9.05 23.3K
10:49 9.05 9.05 9.05 9.06 0.5K
10:50 9.06 9.06 9.05 9.05 22.2K
10:51 9.06 9.06 9.05 9.06 2.2K
10:52 9.06 9.06 9.05 9.06 4.6K
10:53 9.06 9.07 9.06 9.07 8.8K
10:54 9.07 9.08 9.07 9.08 10.1K
10:55 9.09 9.09 9.09 9.09 1.9K
10:56 9.10 9.10 9.10 9.10 16.9K
10:57 9.10 9.12 9.10 9.12 30.0K
10:58 9.12 9.12 9.10 9.10 10.9K
10:59 9.10 9.10 9.09 9.09 3.8K
11:00 9.09 9.09 9.07 9.07 3.0K
11:01 9.08 9.08 9.08 9.08 1.3K
11:02 9.08 9.08 9.06 9.06 5.8K
11:03 9.06 9.06 9.06 9.06 1.0K
11:04 9.06 9.06 9.06 9.06 14.6K
11:05 9.06 9.10 9.06 9.09 37.2K
11:06 9.10 9.10 9.10 9.10 5.8K
11:07 9.10 9.10 9.10 9.10 2.6K
11:08 9.09 9.10 9.09 9.10 9.7K
11:09 9.10 9.10 9.09 9.09 1.6K
11:10 9.09 9.09 9.09 9.09 0.7K
11:11 9.05 9.05 9.05 9.05 11.2K
11:12 9.05 9.06 9.05 9.06 6.3K
11:13 9.03 9.03 9.02 9.02 18.9K
11:14 9.01 9.02 9.01 9.02 4.6K
11:15 9.02 9.04 9.02 9.03 21.1K
11:16 9.03 9.03 9.03 9.03 2.3K
11:17 9.04 9.05 9.04 9.05 4.7K
11:18 9.05 9.05 9.05 9.05 7.7K
11:19 9.05 9.05 9.05 9.05 2.3K
11:20 9.05 9.06 9.05 9.06 8.2K
11:21 9.07 9.08 9.07 9.08 4.8K
11:22 9.08 9.08 9.08 9.08 6.3K
11:23 9.08 9.08 9.07 9.07 4.6K
11:24 9.07 9.07 9.07 9.07 0.9K
11:25 9.07 9.07 9.07 9.07 0.6K
11:26 9.07 9.07 9.07 9.07 1.3K
11:27 9.07 9.07 9.07 9.07 3.5K
11:28 9.07 9.07 9.07 9.07 1.6K
11:29 9.07 9.07 9.07 9.07 1.9K
11:30 9.08 9.12 9.08 9.10 21.8K
11:31 9.11 9.13 9.11 9.13 4.6K
11:32 9.13 9.13 9.13 9.13 2.1K
11:33 9.13 9.13 9.13 9.13 0.3K
11:34 9.13 9.19 9.13 9.19 26.5K
11:35 9.22 9.23 9.22 9.23 11.6K
11:36 9.24 9.24 9.19 9.19 16.9K
11:37 9.17 9.19 9.17 9.19 8.1K
11:38 9.19 9.19 9.19 9.19 1.0K
11:39 9.18 9.19 9.17 9.18 2.1K
11:40 9.18 9.18 9.17 9.17 7.7K
11:41 9.17 9.17 9.16 9.16 0.9K
11:42 9.16 9.16 9.16 9.16 0.4K
11:43 9.16 9.20 9.16 9.20 11.5K
11:44 9.20 9.20 9.20 9.20 0.6K
11:45 9.20 9.20 9.20 9.20 0.5K
11:46 9.20 9.20 9.19 9.19 3.9K
11:47 9.19 9.24 9.19 9.24 25.9K
11:48 9.24 9.24 9.23 9.23 2.6K
11:49 9.23 9.23 9.23 9.23 0.2K
11:50 9.23 9.23 9.23 9.23 0.9K
11:51 9.25 9.25 9.24 9.24 8.6K
11:52 9.24 9.24 9.23 9.23 2.3K
11:53 9.25 9.25 9.22 9.23 7.2K
11:54 9.21 9.21 9.21 9.21 0.9K
11:55 9.21 9.21 9.21 9.21 5.9K
11:56 9.21 9.21 9.21 9.21 4.8K
11:57 9.21 9.21 9.21 9.21 2.3K
11:58 9.21 9.21 9.21 9.21 6.9K
11:59 9.21 9.21 9.21 9.21 1.1K
12:00 9.21 9.21 9.20 9.20 4.6K
12:01 9.20 9.20 9.18 9.19 9.2K
12:02 9.19 9.20 9.19 9.20 4.3K
12:03 9.19 9.19 9.19 9.19 0.9K
12:04 9.21 9.21 9.21 9.21 18.1K
12:06 9.21 9.21 9.19 9.20 3.8K
12:07 9.20 9.20 9.20 9.20 1.0K
12:08 9.19 9.20 9.19 9.20 0.3K
12:09 9.20 9.21 9.19 9.19 12.9K
12:10 9.19 9.19 9.19 9.19 7.1K
12:11 9.19 9.19 9.19 9.19 5.8K
12:12 9.19 9.19 9.19 9.19 3.4K
12:13 9.19 9.21 9.19 9.20 11.7K
12:14 9.21 9.21 9.17 9.17 16.7K
12:15 9.16 9.16 9.14 9.14 9.7K
12:16 9.15 9.15 9.15 9.15 1.4K
12:17 9.15 9.15 9.15 9.15 1.0K
12:18 9.15 9.15 9.14 9.14 2.0K
12:19 9.12 9.12 9.11 9.11 12.1K
12:20 9.11 9.11 9.11 9.11 0.6K
12:21 9.10 9.10 9.09 9.09 4.0K
12:22 9.10 9.10 9.10 9.10 2.9K
12:23 9.10 9.10 9.09 9.09 8.1K
12:24 9.09 9.09 9.07 9.07 3.1K
12:25 9.07 9.07 9.07 9.07 3.2K
12:26 9.07 9.07 9.07 9.07 1.4K
12:27 9.07 9.07 9.05 9.07 12.2K
12:28 9.07 9.07 9.07 9.07 1.4K
12:29 9.07 9.07 9.07 9.07 1.8K
12:30 9.07 9.08 9.07 9.07 21.4K
12:31 9.07 9.07 9.07 9.07 0.7K
12:33 9.07 9.07 9.07 9.07 5.4K
12:34 9.07 9.07 9.07 9.07 2.1K
12:35 9.07 9.07 9.06 9.06 11.3K
12:36 9.06 9.06 9.06 9.06 3.2K
12:37 9.06 9.06 9.06 9.06 0.8K
12:38 9.06 9.06 9.06 9.06 3.7K
12:39 9.06 9.06 9.06 9.06 5.3K
12:40 9.06 9.06 9.06 9.06 4.5K
12:41 9.06 9.08 9.06 9.08 18.9K
12:42 9.08 9.10 9.08 9.09 8.9K
12:43 9.09 9.10 9.09 9.10 4.0K
12:44 9.09 9.10 9.09 9.10 6.2K
12:45 9.10 9.10 9.09 9.09 4.6K
12:46 9.08 9.08 9.08 9.08 3.2K
12:47 9.08 9.08 9.08 9.08 0.8K
12:48 9.08 9.08 9.07 9.07 4.2K
12:49 9.07 9.07 9.06 9.07 3.9K
12:50 9.07 9.08 9.07 9.08 14.8K
12:51 9.08 9.08 9.07 9.08 1.2K
12:52 9.08 9.08 9.06 9.06 4.5K
12:53 9.06 9.06 9.06 9.06 0.4K
12:54 9.06 9.06 9.06 9.06 0.4K
12:55 9.06 9.06 9.06 9.06 4.3K
12:56 9.06 9.07 9.06 9.07 8.0K
12:57 9.07 9.07 9.07 9.07 1.1K
12:58 9.07 9.07 9.07 9.07 0.6K
12:59 9.07 9.07 9.05 9.05 10.9K
13:00 9.05 9.05 9.03 9.03 14.4K
13:01 9.04 9.04 9.03 9.03 1.8K
13:02 9.04 9.04 9.04 9.04 3.7K
13:03 9.04 9.04 9.03 9.03 7.2K
13:04 9.03 9.06 9.03 9.05 8.4K
13:05 9.06 9.09 9.06 9.09 9.1K
13:06 9.10 9.12 9.10 9.12 19.3K
13:07 9.12 9.12 9.12 9.12 3.0K
13:08 9.12 9.12 9.11 9.12 3.0K
13:09 9.12 9.12 9.10 9.10 6.9K
13:10 9.10 9.10 9.10 9.10 2.5K
13:11 9.09 9.09 9.09 9.09 2.1K
13:12 9.08 9.08 9.07 9.07 2.2K
13:13 9.06 9.06 9.06 9.06 0.9K
13:14 9.06 9.08 9.06 9.08 13.6K
13:15 9.08 9.08 9.08 9.08 0.8K
13:16 9.08 9.08 9.08 9.08 0.4K
13:17 9.08 9.08 9.08 9.08 0.6K
13:18 9.08 9.08 9.08 9.08 0.3K
13:20 9.08 9.08 9.07 9.07 4.2K
13:22 9.06 9.07 9.06 9.07 9.7K
13:23 9.07 9.07 9.05 9.05 5.3K
13:24 9.04 9.04 9.02 9.02 3.2K
13:25 9.02 9.02 9.00 9.01 21.8K
13:26 9.01 9.01 9.01 9.01 18.4K
13:27 9.01 9.01 9.01 9.01 1.2K
13:28 9.01 9.01 9.00 9.01 15.6K
13:30 9.00 9.01 8.99 8.99 23.9K
13:31 8.99 8.99 8.99 8.99 1.1K
13:32 8.98 8.98 8.98 8.98 2.9K
13:33 8.96 8.96 8.96 8.96 30.1K
13:34 8.96 8.96 8.96 8.96 9.2K
13:35 8.97 8.97 8.97 8.97 9.2K
13:36 8.97 8.97 8.96 8.96 7.2K
13:37 8.96 8.96 8.93 8.93 17.9K
13:38 8.93 8.94 8.93 8.94 30.1K
13:39 8.94 8.94 8.94 8.94 11.2K
13:40 8.92 8.96 8.92 8.95 18.9K
13:41 8.95 8.96 8.95 8.96 10.1K
13:42 8.96 8.97 8.96 8.96 4.5K
13:43 8.96 8.97 8.96 8.97 13.5K
13:44 8.97 8.97 8.96 8.97 11.2K
13:45 8.97 8.97 8.97 8.97 0.9K
13:46 9.00 9.00 8.98 8.98 48.7K
13:47 8.98 8.99 8.97 8.97 8.9K
13:48 8.96 8.96 8.95 8.96 16.3K
13:49 8.96 8.96 8.94 8.94 10.2K
13:50 8.95 9.01 8.94 9.01 27.4K
13:51 9.01 9.01 8.98 8.98 19.8K
13:52 8.98 8.99 8.98 8.99 8.9K
13:53 8.98 8.98 8.96 8.96 24.9K
13:54 8.97 8.98 8.97 8.98 26.5K
13:55 8.98 8.98 8.98 8.98 7.0K
13:56 8.98 8.99 8.98 8.99 12.9K
13:57 8.99 9.00 8.99 9.00 10.0K
13:58 9.00 9.00 8.99 8.99 1.1K
13:59 8.99 9.04 8.99 9.04 13.5K
14:00 9.04 9.04 9.03 9.03 4.2K
14:01 9.02 9.03 9.02 9.03 8.6K
14:02 9.03 9.07 9.03 9.07 19.4K
14:03 9.07 9.09 9.07 9.09 10.9K
14:04 9.09 9.09 9.09 9.09 1.0K
14:05 9.09 9.09 9.07 9.08 17.4K
14:06 9.09 9.10 9.09 9.09 6.9K
14:07 9.10 9.10 9.09 9.10 4.2K
14:08 9.10 9.10 9.10 9.10 2.0K
14:09 9.10 9.10 9.08 9.08 6.8K
14:10 9.09 9.09 9.08 9.09 26.5K
14:11 9.09 9.09 9.07 9.08 8.4K
14:12 9.08 9.08 9.07 9.07 3.1K
14:13 9.06 9.06 9.05 9.06 11.8K
14:14 9.06 9.07 9.04 9.04 17.1K
14:15 9.04 9.04 9.04 9.04 2.7K
14:16 9.04 9.04 9.03 9.03 9.0K
14:17 9.03 9.03 9.02 9.02 4.5K
14:18 9.02 9.02 9.02 9.02 4.5K
14:19 9.02 9.02 9.02 9.02 19.9K
14:20 9.02 9.03 9.02 9.03 9.0K
14:21 9.03 9.03 9.03 9.03 3.4K
14:22 9.03 9.03 9.01 9.03 31.4K
14:23 9.03 9.03 9.02 9.02 13.4K
14:24 9.02 9.02 9.02 9.02 3.8K
14:25 9.02 9.02 9.01 9.01 2.4K
14:26 9.01 9.01 8.98 8.98 21.3K
14:27 8.98 8.98 8.96 8.96 8.7K
14:28 8.95 8.96 8.95 8.96 21.4K
14:29 8.96 8.96 8.96 8.96 2.2K
14:30 8.96 8.98 8.96 8.96 20.9K
14:31 8.96 8.96 8.94 8.95 30.1K
14:32 8.95 8.95 8.94 8.94 4.6K
14:33 8.94 8.94 8.92 8.93 21.8K
14:34 8.92 8.92 8.91 8.91 28.6K
14:35 8.91 8.92 8.91 8.91 27.5K
14:36 8.90 8.90 8.88 8.88 7.8K
14:37 8.87 8.88 8.86 8.87 10.0K
14:38 8.87 8.90 8.86 8.90 36.4K
14:39 8.90 8.91 8.89 8.90 16.2K
14:40 8.91 8.91 8.89 8.91 17.2K
14:41 8.91 8.91 8.91 8.91 1.0K
14:42 8.91 8.91 8.88 8.89 42.6K
14:43 8.88 8.88 8.88 8.88 48.3K
14:44 8.86 8.87 8.82 8.85 101.7K
14:45 8.84 8.87 8.84 8.86 45.5K
14:46 8.86 8.86 8.83 8.85 34.6K
14:47 8.84 8.86 8.83 8.85 44.6K
14:48 8.86 8.86 8.84 8.85 16.8K
14:49 8.85 8.85 8.84 8.85 22.7K
14:50 8.85 8.89 8.84 8.89 34.3K
14:51 8.89 8.89 8.88 8.89 9.5K
14:52 8.89 8.89 8.87 8.88 15.1K
14:53 8.88 8.88 8.85 8.85 32.5K
14:54 8.84 8.85 8.83 8.84 32.2K
14:55 8.84 8.84 8.84 8.84 5.2K
14:56 8.84 8.84 8.83 8.84 18.6K
14:57 8.84 8.84 8.81 8.82 63.2K
14:58 8.82 8.83 8.80 8.83 81.5K
14:59 8.83 8.84 8.82 8.84 23.2K
15:00 8.84 8.84 8.83 8.84 13.9K
15:01 8.84 8.84 8.83 8.84 13.6K
15:02 8.84 8.84 8.81 8.81 56.0K
15:03 8.82 8.83 8.81 8.82 17.7K
15:04 8.84 8.84 8.83 8.84 39.4K
15:05 8.84 8.84 8.83 8.84 14.7K
15:06 8.83 8.84 8.82 8.82 18.8K
15:07 8.82 8.82 8.79 8.80 49.0K
15:08 8.79 8.79 8.77 8.77 29.1K
15:09 8.77 8.81 8.77 8.81 39.7K
15:10 8.81 8.81 8.79 8.80 14.3K
15:11 8.80 8.80 8.77 8.77 45.1K
15:12 8.77 8.77 8.77 8.77 15.1K
15:13 8.77 8.78 8.76 8.78 29.8K
15:14 8.77 8.80 8.77 8.79 52.0K
15:15 8.80 8.82 8.79 8.82 44.9K
15:16 8.82 8.82 8.80 8.81 11.5K
15:17 8.81 8.81 8.80 8.81 22.4K
15:18 8.81 8.84 8.80 8.84 43.5K
15:19 8.83 8.83 8.79 8.80 36.6K
15:20 8.80 8.80 8.80 8.80 9.5K
15:21 8.80 8.80 8.79 8.80 10.5K
15:22 8.78 8.78 8.77 8.78 52.1K
15:23 8.77 8.79 8.77 8.79 32.6K
15:24 8.79 8.79 8.79 8.79 5.9K
15:25 8.79 8.80 8.79 8.80 41.2K
15:26 8.80 8.83 8.80 8.83 28.0K
15:27 8.83 8.83 8.81 8.81 36.4K
15:28 8.81 8.88 8.80 8.88 100.7K
15:29 8.88 8.93 8.88 8.90 91.7K
15:30 8.90 8.99 8.90 8.98 71.0K
15:31 8.98 9.04 8.96 8.96 76.1K
15:32 8.96 8.96 8.91 8.91 22.7K
15:33 8.91 8.91 8.85 8.85 77.7K
15:34 8.85 8.86 8.83 8.85 80.5K
15:35 8.85 8.87 8.84 8.87 22.0K
15:36 8.87 8.87 8.86 8.87 34.2K
15:37 8.87 8.92 8.86 8.91 86.9K
15:38 8.91 8.92 8.90 8.91 60.3K
15:39 8.92 8.97 8.91 8.97 69.6K
15:40 8.93 8.98 8.92 8.93 109.8K
15:41 8.93 8.93 8.92 8.93 21.1K
15:42 8.92 8.93 8.89 8.89 99.8K
15:43 8.87 8.88 8.87 8.88 42.9K
15:44 8.87 8.87 8.84 8.84 115.5K
15:45 8.85 8.85 8.83 8.83 39.9K
15:46 8.84 8.84 8.78 8.78 185.2K
15:47 8.79 8.79 8.77 8.78 367.0K
15:48 8.78 8.83 8.77 8.79 141.4K
15:49 8.78 8.78 8.76 8.76 76.1K
15:50 8.77 8.79 8.77 8.78 151.5K
15:51 8.78 8.79 8.77 8.78 170.0K
15:52 8.78 8.78 8.77 8.78 94.0K
15:53 8.78 8.79 8.77 8.78 130.5K
15:54 8.77 8.77 8.72 8.72 276.4K
15:55 8.72 8.74 8.71 8.74 130.6K
15:56 8.74 8.74 8.73 8.74 170.6K
15:57 8.74 8.74 8.72 8.72 258.9K
15:58 8.80 8.85 8.78 8.85 377.7K
15:59 8.86 8.88 8.86 8.86 972.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available