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 8.73 8.84 8.72 8.83 274.2K
09:31 8.83 8.84 8.79 8.81 115.4K
09:32 8.81 8.81 8.72 8.76 11.1K
09:33 8.76 8.79 8.76 8.77 24.4K
09:34 8.77 8.79 8.72 8.77 36.4K
09:35 8.75 8.83 8.75 8.82 49.3K
09:36 8.82 8.83 8.81 8.81 25.0K
09:37 8.81 8.84 8.81 8.84 16.8K
09:38 8.84 8.86 8.84 8.86 50.9K
09:39 8.86 8.88 8.85 8.88 60.7K
09:40 8.88 8.88 8.87 8.88 31.9K
09:41 8.88 8.88 8.85 8.85 10.5K
09:42 8.85 8.85 8.77 8.77 14.2K
09:43 8.77 8.78 8.74 8.74 21.6K
09:44 8.74 8.74 8.70 8.70 19.9K
09:45 8.71 8.73 8.70 8.70 21.6K
09:46 8.72 8.76 8.72 8.75 23.1K
09:47 8.75 8.76 8.73 8.73 17.0K
09:48 8.73 8.75 8.73 8.75 7.8K
09:49 8.75 8.75 8.73 8.73 8.8K
09:50 8.73 8.73 8.72 8.73 2.8K
09:51 8.73 8.75 8.73 8.75 19.4K
09:52 8.75 8.75 8.75 8.75 8.3K
09:53 8.75 8.75 8.74 8.74 8.9K
09:54 8.73 8.73 8.71 8.71 62.2K
09:55 8.71 8.73 8.69 8.69 68.1K
09:56 8.70 8.71 8.70 8.71 18.0K
09:57 8.71 8.71 8.70 8.71 20.6K
09:58 8.71 8.71 8.71 8.71 14.1K
09:59 8.70 8.70 8.68 8.68 28.5K
10:00 8.68 8.68 8.66 8.68 22.9K
10:01 8.68 8.68 8.67 8.68 9.3K
10:02 8.68 8.68 8.62 8.62 26.0K
10:03 8.65 8.66 8.62 8.64 6.6K
10:04 8.64 8.65 8.63 8.65 20.5K
10:05 8.67 8.68 8.67 8.67 14.3K
10:06 8.66 8.67 8.66 8.67 13.7K
10:07 8.67 8.68 8.67 8.68 8.7K
10:08 8.68 8.68 8.66 8.67 5.9K
10:09 8.67 8.67 8.66 8.67 6.6K
10:10 8.67 8.67 8.64 8.66 26.2K
10:11 8.66 8.72 8.66 8.72 32.9K
10:12 8.71 8.71 8.70 8.71 14.8K
10:13 8.70 8.70 8.68 8.68 4.7K
10:14 8.66 8.66 8.66 8.66 3.1K
10:15 8.69 8.69 8.69 8.69 5.6K
10:16 8.69 8.69 8.68 8.68 4.7K
10:17 8.69 8.69 8.68 8.68 2.1K
10:18 8.68 8.69 8.68 8.68 6.9K
10:19 8.68 8.69 8.68 8.68 4.5K
10:20 8.68 8.68 8.68 8.68 1.6K
10:21 8.68 8.68 8.66 8.66 8.3K
10:22 8.66 8.67 8.66 8.67 25.5K
10:23 8.68 8.68 8.68 8.68 22.0K
10:24 8.68 8.68 8.68 8.68 6.8K
10:25 8.68 8.68 8.68 8.68 2.7K
10:26 8.68 8.68 8.68 8.68 13.5K
10:27 8.68 8.68 8.68 8.68 3.9K
10:28 8.68 8.69 8.68 8.69 27.0K
10:29 8.69 8.69 8.69 8.69 2.1K
10:30 8.69 8.71 8.69 8.71 10.8K
10:31 8.70 8.72 8.70 8.71 15.6K
10:32 8.71 8.73 8.71 8.73 8.7K
10:33 8.73 8.73 8.72 8.72 8.2K
10:34 8.72 8.74 8.71 8.74 11.4K
10:35 8.74 8.74 8.73 8.74 4.1K
10:36 8.74 8.74 8.72 8.73 18.5K
10:37 8.73 8.73 8.73 8.73 2.0K
10:38 8.73 8.73 8.73 8.73 5.8K
10:39 8.73 8.74 8.73 8.74 23.8K
10:40 8.74 8.74 8.74 8.74 1.4K
10:41 8.74 8.74 8.74 8.74 312.4K
10:42 8.74 8.74 8.74 8.74 305.7K
10:43 8.74 8.77 8.74 8.77 289.2K
10:44 8.77 8.78 8.77 8.78 100.3K
10:45 8.79 8.79 8.78 8.78 16.7K
10:46 8.78 8.82 8.78 8.80 71.2K
10:47 8.81 8.82 8.81 8.82 14.7K
10:48 8.82 8.83 8.82 8.83 6.7K
10:49 8.83 8.83 8.83 8.83 2.5K
10:50 8.83 8.90 8.83 8.85 73.8K
10:51 8.83 8.83 8.81 8.81 6.3K
10:52 8.81 8.81 8.81 8.81 1.6K
10:53 8.80 8.80 8.80 8.80 4.8K
10:54 8.80 8.80 8.79 8.79 18.0K
10:55 8.79 8.86 8.79 8.85 34.8K
10:56 8.85 8.85 8.83 8.83 9.1K
10:57 8.82 8.82 8.81 8.81 16.7K
10:58 8.81 8.85 8.81 8.84 12.0K
10:59 8.84 8.84 8.81 8.83 18.0K
11:00 8.83 8.83 8.83 8.83 3.3K
11:01 8.82 8.82 8.81 8.81 8.6K
11:02 8.81 8.81 8.81 8.81 1.6K
11:03 8.81 8.81 8.80 8.81 18.2K
11:04 8.80 8.81 8.80 8.81 2.9K
11:05 8.81 8.81 8.81 8.81 3.7K
11:06 8.81 8.81 8.81 8.81 17.7K
11:07 8.81 8.83 8.81 8.83 14.3K
11:08 8.82 8.83 8.82 8.82 134.7K
11:09 8.82 8.83 8.82 8.82 2.4K
11:10 8.82 8.83 8.82 8.82 70.5K
11:11 8.82 8.82 8.80 8.81 637.0K
11:12 8.82 8.82 8.82 8.82 399.9K
11:13 8.80 8.84 8.80 8.83 504.5K
11:14 8.84 8.84 8.83 8.83 3.9K
11:15 8.83 8.85 8.83 8.85 22.4K
11:16 8.84 8.84 8.84 8.84 2.9K
11:17 8.84 8.84 8.84 8.84 3.4K
11:18 8.85 8.86 8.84 8.86 23.1K
11:19 8.86 8.86 8.85 8.85 14.5K
11:20 8.86 8.86 8.85 8.85 7.3K
11:21 8.86 8.86 8.84 8.84 21.5K
11:22 8.84 8.84 8.83 8.83 27.5K
11:23 8.83 8.83 8.82 8.83 2.1K
11:24 8.82 8.82 8.81 8.81 3.6K
11:25 8.81 8.82 8.81 8.81 3.5K
11:26 8.80 8.81 8.80 8.80 1.1K
11:27 8.81 8.81 8.80 8.81 7.8K
11:28 8.81 8.81 8.78 8.78 12.5K
11:29 8.77 8.77 8.76 8.77 11.7K
11:30 8.77 8.78 8.77 8.78 7.3K
11:31 8.78 8.80 8.78 8.80 31.7K
11:32 8.81 8.81 8.81 8.81 1.0K
11:33 8.81 8.82 8.81 8.82 7.9K
11:34 8.81 8.82 8.81 8.82 31.8K
11:35 8.82 8.85 8.82 8.84 19.3K
11:36 8.83 8.83 8.83 8.83 2.7K
11:37 8.82 8.82 8.82 8.82 0.3K
11:38 8.82 8.82 8.82 8.82 8.7K
11:39 8.82 8.82 8.82 8.82 0.9K
11:40 8.82 8.82 8.81 8.81 1.2K
11:41 8.82 8.82 8.81 8.81 4.1K
11:42 8.81 8.81 8.81 8.81 3.8K
11:43 8.81 8.81 8.81 8.81 17.2K
11:44 8.81 8.84 8.81 8.84 19.0K
11:45 8.84 8.86 8.84 8.86 15.0K
11:46 8.86 8.86 8.85 8.85 49.7K
11:47 8.85 8.89 8.85 8.89 9.5K
11:48 8.88 8.93 8.88 8.92 9.6K
11:49 8.93 8.93 8.92 8.93 16.3K
11:50 8.91 8.91 8.91 8.91 6.6K
11:51 8.91 8.93 8.91 8.93 437.1K
11:52 8.93 8.93 8.93 8.93 136.7K
11:53 8.92 8.92 8.91 8.91 5.0K
11:54 8.92 8.92 8.92 8.92 0.8K
11:55 8.91 8.91 8.91 8.91 4.2K
11:56 8.91 8.91 8.91 8.91 1.3K
11:57 8.90 8.91 8.90 8.91 2.4K
11:58 8.90 8.90 8.90 8.90 0.8K
11:59 8.91 8.91 8.91 8.91 1.4K
12:00 8.90 8.90 8.90 8.90 4.6K
12:01 8.90 8.90 8.88 8.88 5.8K
12:02 8.86 8.87 8.84 8.84 4.9K
12:03 8.83 8.83 8.83 8.83 1.6K
12:04 8.82 8.83 8.82 8.83 10.7K
12:05 8.86 8.88 8.86 8.88 77.7K
12:06 8.86 8.86 8.85 8.85 4.5K
12:07 8.84 8.84 8.84 8.84 1.8K
12:08 8.82 8.84 8.81 8.84 41.8K
12:09 8.83 8.83 8.81 8.81 5.5K
12:10 8.80 8.80 8.79 8.80 21.9K
12:11 8.80 8.82 8.80 8.82 11.5K
12:12 8.82 8.82 8.82 8.82 2.5K
12:13 8.82 8.82 8.82 8.82 1.2K
12:14 8.82 8.83 8.82 8.83 28.1K
12:15 8.84 8.84 8.84 8.84 13.0K
12:16 8.83 8.84 8.83 8.84 4.7K
12:17 8.83 8.84 8.83 8.83 4.1K
12:18 8.83 8.83 8.83 8.83 1.1K
12:19 8.83 8.83 8.82 8.82 5.3K
12:20 8.82 8.82 8.82 8.82 0.6K
12:21 8.81 8.82 8.81 8.82 3.6K
12:22 8.81 8.82 8.81 8.82 1.4K
12:23 8.82 8.82 8.81 8.81 7.9K
12:24 8.81 8.81 8.81 8.81 1.7K
12:25 8.82 8.83 8.82 8.83 7.4K
12:26 8.82 8.84 8.82 8.84 4.8K
12:27 8.84 8.84 8.84 8.84 0.3K
12:28 8.83 8.83 8.80 8.80 12.3K
12:29 8.80 8.80 8.79 8.79 0.7K
12:30 8.80 8.80 8.79 8.79 1.1K
12:31 8.79 8.79 8.76 8.76 3.5K
12:32 8.76 8.76 8.74 8.75 0.0K
12:33 8.75 8.76 8.74 8.76 18.9K
12:34 8.76 8.76 8.76 8.76 0.2K
12:35 8.76 8.76 8.76 8.76 11.5K
12:36 8.76 8.77 8.75 8.77 2.5K
12:37 8.76 8.76 8.76 8.76 0.5K
12:38 8.77 8.77 8.75 8.75 1.6K
12:39 8.76 8.76 8.75 8.75 1.1K
12:40 8.75 8.75 8.75 8.75 1.5K
12:41 8.75 8.75 8.75 8.75 6.7K
12:42 8.74 8.74 8.74 8.74 0.5K
12:43 8.74 8.79 8.74 8.78 14.1K
12:44 8.78 8.78 8.77 8.78 0.9K
12:45 8.77 8.77 8.77 8.77 1.9K
12:46 8.76 8.76 8.76 8.76 0.9K
12:47 8.76 8.76 8.76 8.76 4.2K
12:48 8.75 8.76 8.75 8.76 0.9K
12:49 8.75 8.76 8.75 8.75 1.5K
12:50 8.76 8.76 8.76 8.76 3.3K
12:51 8.75 8.78 8.75 8.78 11.2K
12:52 8.77 8.77 8.77 8.77 7.0K
12:54 8.76 8.76 8.76 8.76 3.0K
12:55 8.77 8.77 8.77 8.77 1.2K
12:56 8.76 8.76 8.76 8.76 1.8K
12:57 8.76 8.76 8.74 8.75 24.0K
12:58 8.74 8.75 8.74 8.75 1.1K
12:59 8.75 8.75 8.74 8.74 1.5K
13:00 8.74 8.75 8.74 8.75 3.9K
13:01 8.75 8.75 8.74 8.74 16.4K
13:02 8.76 8.76 8.76 8.76 4.7K
13:03 8.76 8.77 8.76 8.77 6.0K
13:04 8.77 8.77 8.77 8.77 3.0K
13:05 8.77 8.77 8.77 8.77 0.5K
13:06 8.77 8.77 8.77 8.77 2.3K
13:07 8.77 8.78 8.77 8.77 3.5K
13:09 8.76 8.76 8.75 8.75 2.3K
13:10 8.74 8.75 8.74 8.75 12.9K
13:11 8.75 8.75 8.75 8.75 1.6K
13:12 8.75 8.75 8.75 8.75 0.7K
13:14 8.75 8.75 8.74 8.75 1.6K
13:15 8.74 8.74 8.73 8.73 4.7K
13:16 8.72 8.73 8.72 8.73 2.3K
13:17 8.72 8.72 8.71 8.71 1.4K
13:18 8.72 8.73 8.72 8.73 13.5K
13:19 8.73 8.73 8.73 8.73 0.8K
13:20 8.73 8.74 8.73 8.74 265.6K
13:21 8.74 8.75 8.74 8.75 212.1K
13:22 8.74 8.75 8.73 8.73 6.0K
13:23 8.72 8.73 8.72 8.72 0.9K
13:24 8.71 8.72 8.71 8.72 1.2K
13:25 8.71 8.71 8.70 8.70 2.5K
13:26 8.71 8.71 8.71 8.71 0.4K
13:27 8.70 8.70 8.70 8.70 1.1K
13:28 8.70 8.71 8.70 8.70 1.0K
13:29 8.71 8.71 8.70 8.71 384.2K
13:30 8.70 8.71 8.70 8.71 1.6K
13:31 8.70 8.70 8.70 8.70 0.6K
13:32 8.71 8.73 8.70 8.73 23.5K
13:33 8.72 8.73 8.72 8.73 1.8K
13:34 8.73 8.77 8.73 8.77 31.8K
13:35 8.76 8.76 8.76 8.76 20.6K
13:36 8.77 8.78 8.76 8.78 291.8K
13:37 8.78 8.78 8.78 8.78 1.9K
13:38 8.78 8.78 8.78 8.78 4.0K
13:39 8.79 8.79 8.79 8.79 2.0K
13:41 8.78 8.78 8.78 8.78 3.7K
13:42 8.78 8.79 8.78 8.79 1.2K
13:43 8.79 8.79 8.78 8.78 4.3K
13:44 8.78 8.78 8.78 8.78 1.4K
13:45 8.78 8.80 8.78 8.80 9.3K
13:46 8.81 8.81 8.81 8.81 2.7K
13:47 8.81 8.81 8.81 8.81 1.5K
13:48 8.80 8.82 8.80 8.82 6.6K
13:49 8.84 8.84 8.83 8.83 388.0K
13:50 8.83 8.83 8.83 8.83 132.8K
13:51 8.83 8.83 8.83 8.83 1.7K
13:52 8.83 8.83 8.83 8.83 2.6K
13:53 8.83 8.83 8.83 8.83 5.4K
13:54 8.83 8.85 8.83 8.83 22.0K
13:55 8.83 8.83 8.80 8.80 11.4K
13:56 8.81 8.81 8.79 8.79 3.9K
13:57 8.79 8.79 8.79 8.79 3.4K
13:58 8.78 8.79 8.78 8.79 0.9K
13:59 8.78 8.79 8.78 8.79 5.0K
14:00 8.81 8.84 8.81 8.82 21.2K
14:01 8.81 8.81 8.80 8.80 0.9K
14:02 8.81 8.81 8.80 8.81 4.7K
14:03 8.81 8.84 8.81 8.84 13.8K
14:04 8.84 8.85 8.84 8.85 8.2K
14:05 8.85 8.85 8.84 8.85 12.5K
14:06 8.84 8.84 8.83 8.83 8.8K
14:07 8.83 8.83 8.82 8.83 15.8K
14:08 8.82 8.82 8.81 8.81 4.6K
14:09 8.82 8.83 8.81 8.81 9.7K
14:10 8.80 8.80 8.79 8.79 5.6K
14:11 8.79 8.79 8.78 8.78 87.9K
14:12 8.78 8.80 8.78 8.79 18.2K
14:13 8.79 8.79 8.78 8.78 10.9K
14:14 8.78 8.78 8.76 8.76 6.0K
14:15 8.76 8.76 8.74 8.75 7.9K
14:16 8.76 8.78 8.76 8.78 10.3K
14:17 8.79 8.79 8.77 8.77 3.1K
14:18 8.77 8.80 8.77 8.80 9.4K
14:19 8.80 8.80 8.79 8.79 4.2K
14:20 8.79 8.79 8.76 8.76 13.3K
14:21 8.77 8.78 8.75 8.78 8.6K
14:22 8.79 8.80 8.79 8.80 17.4K
14:23 8.80 8.80 8.78 8.78 12.0K
14:24 8.79 8.79 8.78 8.78 2.6K
14:25 8.77 8.77 8.77 8.77 5.6K
14:26 8.79 8.79 8.77 8.77 5.0K
14:27 8.77 8.77 8.76 8.76 26.2K
14:28 8.78 8.81 8.78 8.81 8.3K
14:29 8.81 8.82 8.81 8.82 4.8K
14:30 8.82 8.82 8.81 8.82 182.6K
14:31 8.81 8.82 8.79 8.79 190.1K
14:32 8.78 8.79 8.75 8.77 12.6K
14:33 8.76 8.82 8.74 8.82 39.5K
14:34 8.81 8.81 8.80 8.80 6.5K
14:35 8.79 8.79 8.78 8.79 9.6K
14:36 8.80 8.81 8.79 8.79 12.7K
14:37 8.79 8.79 8.77 8.79 8.8K
14:38 8.79 8.79 8.78 8.78 7.3K
14:39 8.78 8.78 8.75 8.75 4.3K
14:40 8.74 8.76 8.72 8.76 14.4K
14:41 8.75 8.75 8.74 8.74 3.5K
14:42 8.72 8.72 8.70 8.71 21.0K
14:43 8.71 8.74 8.71 8.74 21.0K
14:44 8.73 8.73 8.71 8.72 3.0K
14:45 8.71 8.71 8.68 8.68 4.4K
14:46 8.67 8.67 8.65 8.67 5.1K
14:47 8.66 8.70 8.66 8.70 7.8K
14:48 8.69 8.75 8.69 8.75 8.5K
14:49 8.74 8.74 8.68 8.69 6.6K
14:50 8.69 8.70 8.69 8.69 9.1K
14:51 8.68 8.68 8.66 8.68 6.3K
14:52 8.68 8.69 8.68 8.69 11.3K
14:53 8.69 8.69 8.67 8.67 7.2K
14:54 8.68 8.69 8.68 8.69 18.4K
14:55 8.69 8.71 8.69 8.71 15.4K
14:56 8.72 8.72 8.72 8.72 6.3K
14:57 8.72 8.75 8.72 8.75 10.5K
14:58 8.75 8.76 8.75 8.76 6.0K
14:59 8.76 8.77 8.76 8.77 3.4K
15:00 8.77 8.80 8.76 8.76 8.9K
15:01 8.75 8.78 8.75 8.78 8.9K
15:02 8.79 8.79 8.78 8.78 3.5K
15:03 8.77 8.77 8.76 8.76 3.3K
15:04 8.77 8.77 8.76 8.76 2.8K
15:05 8.78 8.78 8.73 8.78 16.2K
15:06 8.77 8.78 8.77 8.78 3.0K
15:07 8.79 8.80 8.79 8.80 13.9K
15:08 8.80 8.81 8.80 8.81 103.2K
15:09 8.81 8.81 8.79 8.79 10.7K
15:10 8.79 8.82 8.79 8.82 12.7K
15:11 8.80 8.80 8.79 8.79 3.5K
15:12 8.79 8.79 8.77 8.78 2.6K
15:13 8.77 8.77 8.75 8.75 4.3K
15:14 8.75 8.75 8.75 8.75 271.1K
15:15 8.76 8.77 8.76 8.77 178.3K
15:16 8.77 8.80 8.77 8.80 6.3K
15:17 8.79 8.80 8.79 8.80 5.6K
15:18 8.80 8.80 8.78 8.78 5.5K
15:19 8.78 8.78 8.77 8.77 8.0K
15:20 8.78 8.81 8.77 8.81 8.5K
15:21 8.81 8.81 8.80 8.80 28.9K
15:22 8.80 8.82 8.80 8.81 11.6K
15:23 8.81 8.82 8.81 8.82 5.8K
15:24 8.82 8.82 8.81 8.81 2.1K
15:25 8.82 8.82 8.82 8.82 1.5K
15:26 8.82 8.82 8.82 8.82 11.5K
15:27 8.82 8.82 8.80 8.81 7.2K
15:28 8.81 8.81 8.80 8.80 9.2K
15:29 8.80 8.80 8.79 8.80 23.0K
15:30 8.80 8.81 8.79 8.80 14.1K
15:31 8.81 8.81 8.77 8.77 8.7K
15:32 8.78 8.78 8.76 8.76 106.8K
15:33 8.77 8.77 8.75 8.75 8.6K
15:34 8.75 8.75 8.73 8.74 7.7K
15:35 8.74 8.76 8.74 8.76 21.6K
15:36 8.76 8.78 8.76 8.78 7.0K
15:37 8.78 8.78 8.77 8.77 4.4K
15:38 8.76 8.76 8.75 8.76 6.9K
15:39 8.75 8.76 8.74 8.74 4.4K
15:40 8.75 8.75 8.74 8.75 4.4K
15:41 8.75 8.76 8.74 8.76 24.5K
15:42 8.76 8.76 8.76 8.76 7.1K
15:43 8.76 8.79 8.76 8.79 37.7K
15:44 8.80 8.81 8.80 8.80 12.0K
15:45 8.80 8.80 8.79 8.79 7.0K
15:46 8.79 8.79 8.78 8.79 3.2K
15:47 8.79 8.79 8.75 8.76 11.9K
15:48 8.76 8.76 8.75 8.76 5.4K
15:49 8.76 8.76 8.75 8.76 19.9K
15:50 8.76 8.77 8.76 8.76 24.7K
15:51 8.76 8.76 8.74 8.74 17.4K
15:52 8.73 8.74 8.72 8.73 13.1K
15:53 8.73 8.73 8.72 8.73 8.4K
15:54 8.73 8.75 8.72 8.75 61.2K
15:55 8.74 8.74 8.73 8.73 24.1K
15:56 8.73 8.73 8.71 8.71 24.8K
15:57 8.71 8.71 8.71 8.71 17.5K
15:58 8.71 8.73 8.70 8.73 92.5K
15:59 8.73 8.77 8.73 8.77 318.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available