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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.90 23.13 22.83 22.83 0.3M
2021-12-30 23.17 23.53 22.87 22.92 0.3M
2021-12-29 22.69 23.08 22.49 23.06 0.3M
2021-12-28 22.96 22.98 22.43 22.67 0.2M
2021-12-27 22.15 22.94 22.12 22.91 0.3M
2021-12-23 21.85 22.13 21.77 22.01 0.3M
2021-12-22 21.69 21.88 21.38 21.69 0.4M
2021-12-21 21.18 21.68 21.02 21.66 0.4M
2021-12-20 20.80 21.15 20.57 21.11 0.3M
2021-12-17 20.94 21.70 20.52 21.13 2.3M
2021-12-16 21.50 21.50 20.58 20.71 0.3M
2021-12-15 20.72 21.40 20.44 21.36 0.4M
2021-12-14 20.29 20.77 20.26 20.72 0.6M
2021-12-13 20.92 21.09 20.38 20.40 0.3M
2021-12-10 21.29 21.43 20.47 21.01 0.3M
2021-12-09 20.91 21.53 20.91 21.06 0.4M
2021-12-08 21.23 21.34 20.76 20.91 0.4M
2021-12-07 20.86 21.50 20.75 21.14 0.5M
2021-12-06 20.17 20.65 19.90 20.56 0.5M
2021-12-03 20.20 20.41 18.91 20.09 0.3M
2021-12-02 19.77 20.25 19.69 20.08 0.3M
2021-12-01 20.73 21.34 19.80 19.82 0.3M
2021-11-30 20.88 21.06 20.07 20.38 0.4M
2021-11-29 20.91 21.31 20.63 21.06 0.3M
2021-11-26 21.02 21.13 20.55 20.60 0.3M
2021-11-24 21.71 21.75 21.35 21.55 0.3M
2021-11-23 21.55 22.01 21.16 21.96 0.3M
2021-11-22 21.54 22.05 21.29 21.64 0.2M
2021-11-19 21.64 21.86 21.37 21.47 0.4M
2021-11-18 22.01 22.20 21.67 21.86 0.5M
2021-11-17 21.63 22.12 21.44 22.06 0.4M
2021-11-16 21.24 21.66 20.97 21.66 0.5M
2021-11-15 21.40 22.60 21.34 21.42 0.5M
2021-11-12 20.47 21.34 20.47 21.12 0.4M
2021-11-11 20.40 20.88 20.29 20.77 0.2M
2021-11-10 20.69 20.97 20.27 20.31 0.3M
2021-11-09 20.77 21.12 20.72 20.91 0.3M
2021-11-08 20.82 21.07 20.69 20.75 0.2M
2021-11-05 20.74 21.37 20.59 20.69 0.4M
2021-11-04 20.32 20.98 20.14 20.64 0.5M
2021-11-03 19.31 20.40 19.22 20.27 0.4M
2021-11-02 18.64 20.10 18.64 19.26 0.5M
2021-11-01 18.51 19.51 18.51 19.06 0.3M
2021-10-29 17.97 18.64 17.97 18.48 0.3M
2021-10-28 18.06 18.33 18.06 18.21 0.2M
2021-10-27 17.59 18.09 17.59 18.00 0.3M
2021-10-26 17.68 18.01 17.53 17.58 0.5M
2021-10-25 17.87 18.04 17.50 17.59 0.5M
2021-10-22 17.79 17.97 17.43 17.79 0.3M
2021-10-21 17.88 18.10 17.64 18.05 0.2M
2021-10-20 17.67 18.16 17.53 17.86 0.3M
2021-10-19 17.93 18.04 17.43 17.50 0.4M
2021-10-18 18.12 18.55 17.78 18.19 0.5M
2021-10-15 19.41 19.41 18.15 18.19 0.4M
2021-10-14 19.00 19.21 18.75 19.10 0.3M
2021-10-13 18.80 19.11 18.62 18.77 0.2M
2021-10-12 18.69 19.02 18.59 18.83 0.3M
2021-10-11 18.85 19.07 18.66 18.69 0.2M
2021-10-08 19.05 19.36 18.76 18.95 0.2M
2021-10-07 18.70 19.29 18.63 19.02 0.3M
2021-10-06 18.39 18.95 18.32 18.70 0.2M
2021-10-05 18.63 19.03 18.56 18.69 0.2M
2021-10-04 18.72 18.73 18.36 18.59 0.2M
2021-10-01 18.87 19.02 18.38 18.81 0.3M
2021-09-30 18.52 18.84 18.25 18.76 0.4M
2021-09-29 18.66 18.73 18.31 18.42 0.5M
2021-09-28 19.40 19.45 18.52 18.55 0.5M
2021-09-27 19.48 19.89 19.46 19.61 0.3M
2021-09-24 19.30 19.68 19.12 19.54 0.3M
2021-09-23 19.16 19.72 19.16 19.52 0.2M
2021-09-22 18.75 19.27 18.71 19.02 0.2M
2021-09-21 18.97 19.13 18.60 18.67 0.3M
2021-09-20 18.68 18.96 18.34 18.94 0.4M
2021-09-17 19.34 19.50 18.79 19.05 1.0M
2021-09-16 19.39 19.55 19.17 19.44 0.2M
2021-09-15 19.31 19.54 18.91 19.53 0.3M
2021-09-14 19.71 19.85 19.04 19.35 0.4M
2021-09-13 19.80 19.81 19.36 19.72 0.2M
2021-09-10 20.14 20.15 19.56 19.60 0.2M
2021-09-09 20.03 20.45 19.80 20.14 0.3M
2021-09-08 20.00 20.10 19.76 20.00 0.4M
2021-09-07 20.42 20.53 19.96 20.08 0.3M
2021-09-03 20.70 20.85 20.38 20.55 0.3M
2021-09-02 20.88 20.88 20.35 20.72 0.6M
2021-09-01 20.79 21.18 20.25 20.71 0.8M
2021-08-31 20.52 21.39 20.30 20.66 1.6M
2021-08-30 22.98 22.98 20.39 20.51 2.7M
2021-08-27 23.74 24.76 23.71 24.57 0.3M
2021-08-26 23.63 24.05 23.39 23.75 0.2M
2021-08-25 23.54 23.88 23.46 23.57 0.2M
2021-08-24 23.48 23.77 23.17 23.51 0.2M
2021-08-23 22.99 23.81 22.99 23.48 0.3M
2021-08-20 22.81 22.96 22.40 22.80 0.3M
2021-08-19 22.81 23.28 22.58 22.88 0.3M
2021-08-18 23.10 23.45 22.87 23.03 0.2M
2021-08-17 23.59 23.62 22.97 23.19 0.2M
2021-08-16 23.30 23.91 23.03 23.80 0.3M
2021-08-13 23.46 23.47 23.01 23.41 0.2M
2021-08-12 23.42 23.48 22.92 23.44 0.3M
2021-08-11 23.55 23.55 23.08 23.35 0.2M
2021-08-10 23.52 23.80 23.21 23.47 0.2M
2021-08-09 23.63 24.36 23.38 23.61 0.5M
2021-08-06 22.45 23.58 22.45 23.53 0.6M
2021-08-05 22.50 22.50 20.71 21.70 0.6M
2021-08-04 21.89 22.41 21.73 21.99 0.3M
2021-08-03 21.70 22.25 21.28 22.13 0.4M
2021-08-02 22.45 22.63 21.59 21.71 0.3M
2021-07-30 22.37 22.59 22.08 22.41 0.3M
2021-07-29 22.29 22.81 22.19 22.60 0.2M
2021-07-28 22.35 22.56 21.70 22.05 0.3M
2021-07-27 22.68 22.72 22.05 22.31 0.6M
2021-07-26 22.25 22.89 22.16 22.76 0.5M
2021-07-23 21.37 22.19 21.32 22.15 0.3M
2021-07-22 21.20 21.43 20.27 21.29 0.4M
2021-07-21 20.26 21.47 19.94 21.43 0.4M
2021-07-20 19.31 20.67 19.18 20.43 0.5M
2021-07-19 18.01 19.20 17.53 19.19 0.5M
2021-07-16 19.32 19.32 18.44 18.46 0.2M
2021-07-15 19.41 19.55 18.98 19.15 0.1M
2021-07-14 19.54 20.04 19.28 19.67 0.4M
2021-07-13 19.41 19.41 19.03 19.21 0.2M
2021-07-12 19.66 19.90 19.30 19.48 0.1M
2021-07-09 19.24 19.80 19.21 19.70 0.1M
2021-07-08 18.93 19.33 18.24 19.18 0.2M
2021-07-07 20.11 20.43 19.22 19.42 0.3M
2021-07-06 20.54 20.66 19.59 20.11 0.4M
2021-07-02 20.94 20.94 20.21 20.32 0.1M
2021-07-01 20.71 20.82 20.33 20.71 0.1M
2021-06-30 20.58 21.07 20.26 20.65 0.2M
2021-06-29 21.63 21.68 20.66 20.67 0.2M
2021-06-28 21.22 21.76 21.12 21.63 0.3M
2021-06-25 21.18 21.72 20.92 21.22 0.6M
2021-06-24 20.81 21.09 20.62 21.04 0.1M
2021-06-23 20.95 21.14 20.65 20.71 0.1M
2021-06-22 20.44 21.11 20.04 20.94 0.2M
2021-06-21 20.29 20.67 20.03 20.50 0.2M
2021-06-18 20.43 20.75 19.90 20.05 0.5M
2021-06-17 21.17 21.61 20.68 20.90 0.2M
2021-06-16 21.43 21.48 20.99 21.34 0.2M
2021-06-15 21.54 21.79 21.20 21.43 0.2M
2021-06-14 21.67 21.68 21.27 21.59 0.2M
2021-06-11 21.04 21.35 21.02 21.35 0.1M
2021-06-10 20.91 20.98 20.51 20.93 0.1M
2021-06-09 21.19 21.30 20.69 20.89 0.2M
2021-06-08 20.88 22.31 20.88 21.20 0.5M
2021-06-07 20.67 21.46 20.62 21.44 0.3M
2021-06-04 20.20 20.54 20.18 20.52 0.2M
2021-06-03 20.03 20.30 19.76 20.12 0.2M
2021-06-02 20.18 20.20 19.89 20.08 0.1M
2021-06-01 19.99 20.37 19.70 20.09 0.2M
2021-05-28 20.09 20.35 19.74 19.81 0.1M
2021-05-27 20.28 20.60 20.05 20.08 0.2M
2021-05-26 19.52 20.23 19.52 20.10 0.2M
2021-05-25 19.99 20.50 19.50 19.52 0.2M
2021-05-24 19.68 20.15 19.56 19.94 0.2M
2021-05-21 19.95 20.05 19.27 19.51 0.1M
2021-05-20 19.49 19.87 19.23 19.81 0.1M
2021-05-19 19.02 19.62 18.76 19.51 0.2M
2021-05-18 19.35 20.18 19.35 19.52 0.3M
2021-05-17 20.22 20.49 19.78 20.21 0.2M
2021-05-14 19.71 20.35 19.25 20.05 0.4M
2021-05-13 18.59 19.16 18.50 19.01 0.1M
2021-05-12 19.31 19.53 18.39 18.50 0.3M
2021-05-11 18.97 19.76 18.71 19.47 0.3M
2021-05-10 19.93 20.16 19.37 19.59 0.4M
2021-05-07 17.96 20.35 17.81 19.93 0.6M
2021-05-06 17.55 17.70 17.18 17.59 0.3M
2021-05-05 17.02 17.37 16.79 17.27 0.2M
2021-05-04 17.40 17.52 16.83 16.95 0.2M
2021-05-03 17.30 17.58 17.18 17.50 0.3M
2021-04-30 17.39 17.55 17.00 17.09 0.2M
2021-04-29 17.86 17.86 17.37 17.64 0.1M
2021-04-28 17.63 17.98 17.60 17.65 0.1M
2021-04-27 17.94 18.00 17.53 17.57 0.1M
2021-04-26 17.56 17.90 17.39 17.79 0.1M
2021-04-23 17.39 17.83 17.14 17.55 0.2M
2021-04-22 17.51 17.60 17.02 17.19 0.2M
2021-04-21 17.28 18.31 17.11 17.56 0.2M
2021-04-20 17.86 17.86 17.00 17.26 0.1M
2021-04-19 18.29 18.38 17.76 17.86 0.2M
2021-04-16 18.56 18.72 18.30 18.46 0.2M
2021-04-15 18.67 18.67 18.04 18.42 0.1M
2021-04-14 18.63 18.86 18.52 18.56 0.2M
2021-04-13 18.64 18.64 18.25 18.51 0.1M
2021-04-12 18.38 18.67 18.18 18.61 0.2M
2021-04-09 18.27 18.38 18.09 18.27 0.1M
2021-04-08 18.33 18.48 18.01 18.45 0.2M
2021-04-07 17.84 18.62 17.65 18.27 0.4M
2021-04-06 17.39 17.58 17.20 17.32 0.1M
2021-04-05 17.31 17.53 17.07 17.34 0.2M
2021-04-01 16.91 17.25 16.82 17.18 0.2M
2021-03-31 16.60 16.82 16.37 16.68 0.3M
2021-03-30 16.08 16.59 15.90 16.52 0.1M
2021-03-29 17.11 17.35 15.95 16.19 0.5M
2021-03-26 16.83 17.40 16.71 17.35 0.2M
2021-03-25 15.89 16.74 15.79 16.62 0.2M
2021-03-24 16.89 16.99 16.08 16.10 0.2M
2021-03-23 17.60 17.82 16.50 16.59 0.2M
2021-03-22 17.85 18.14 17.32 17.74 0.2M
2021-03-19 17.60 18.10 16.81 17.86 0.9M
2021-03-18 17.60 18.36 17.55 17.60 0.2M
2021-03-17 19.01 19.11 17.91 18.48 0.3M
2021-03-16 18.75 19.41 18.72 19.23 0.4M
2021-03-15 18.52 19.06 18.36 18.94 0.3M
2021-03-12 17.97 18.35 17.84 18.29 0.3M
2021-03-11 17.73 18.44 17.73 18.06 0.3M
2021-03-10 17.66 17.87 17.34 17.57 0.2M
2021-03-09 17.35 17.74 17.22 17.48 0.3M
2021-03-08 16.62 17.30 16.30 16.98 0.3M
2021-03-05 16.44 16.61 15.28 16.53 0.3M
2021-03-04 16.78 17.11 15.88 16.21 0.3M
2021-03-03 17.14 17.21 16.65 16.79 0.2M
2021-03-02 17.69 17.76 16.97 16.99 0.2M
2021-03-01 17.17 17.72 17.17 17.72 0.3M
2021-02-26 17.25 17.44 16.56 16.84 0.3M
2021-02-25 17.50 17.86 16.98 17.10 0.3M
2021-02-24 16.58 17.67 16.58 17.51 0.6M
2021-02-23 16.29 16.53 15.57 16.38 0.4M
2021-02-22 15.99 16.54 15.98 16.50 0.2M
2021-02-19 15.56 16.42 15.56 16.11 0.3M
2021-02-18 15.75 15.83 15.46 15.52 0.5M
2021-02-17 15.95 16.08 15.54 15.96 0.3M
2021-02-16 16.55 16.88 16.15 16.25 0.3M
2021-02-12 16.15 16.83 16.15 16.44 0.3M
2021-02-11 16.52 16.60 15.93 16.15 0.3M
2021-02-10 16.95 16.95 16.21 16.38 0.4M
2021-02-09 16.87 17.03 16.46 16.89 0.2M
2021-02-08 16.32 17.03 16.32 16.94 0.3M
2021-02-05 16.93 17.37 16.09 16.11 0.4M
2021-02-04 17.07 17.16 15.62 16.09 0.7M
2021-02-03 17.00 17.17 16.58 17.12 0.4M
2021-02-02 17.32 17.59 16.71 17.00 0.3M
2021-02-01 17.28 17.52 16.81 17.22 0.3M
2021-01-29 17.50 18.11 17.14 17.20 0.3M
2021-01-28 18.35 18.35 17.07 17.50 0.4M
2021-01-27 17.13 18.45 17.01 18.02 0.5M
2021-01-26 17.71 17.74 17.19 17.49 0.3M
2021-01-25 17.45 17.73 17.10 17.52 0.2M
2021-01-22 17.04 17.55 16.80 17.51 0.2M
2021-01-21 17.87 17.87 16.75 17.14 0.4M
2021-01-20 17.18 17.90 17.18 17.62 0.5M
2021-01-19 16.81 17.09 16.53 17.00 0.4M
2021-01-15 16.59 16.76 16.13 16.71 0.3M
2021-01-14 16.19 16.91 16.19 16.74 0.3M
2021-01-13 16.00 16.10 15.91 16.02 0.2M
2021-01-12 15.79 16.29 15.79 16.10 0.2M
2021-01-11 15.55 15.83 15.51 15.68 0.2M
2021-01-08 15.61 15.83 15.35 15.73 0.3M
2021-01-07 15.31 15.65 15.22 15.61 0.2M
2021-01-06 14.90 15.58 14.81 15.45 0.4M
2021-01-05 14.60 15.09 14.58 14.99 0.2M
2021-01-04 14.69 15.20 14.37 14.73 0.4M