Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantest Corp ADR (OP: ATEYY )

36.64 +1.10 (+3.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.85 24.00 23.48 23.73 155,738 -2.62(-9.94%)
Oct 30, 2023 26.79 26.89 26.31 26.35 160,072 -0.15(-0.57%)
Oct 27, 2023 26.53 26.79 26.35 26.50 132,522 +0.09(+0.34%)
Oct 26, 2023 26.85 27.05 26.35 26.41 78,817 -1.29(-4.66%)
Oct 25, 2023 28.72 28.72 27.70 27.70 69,679 -0.17(-0.61%)
Oct 24, 2023 28.68 28.68 27.73 27.87 99,953 +0.04(+0.14%)
Oct 23, 2023 27.61 27.95 27.50 27.83 42,688 -0.27(-0.96%)
Oct 20, 2023 28.14 28.50 27.75 28.10 42,579 -0.17(-0.60%)
Oct 19, 2023 28.93 28.93 28.09 28.27 58,925 -0.25(-0.88%)
Oct 18, 2023 28.98 29.10 28.47 28.52 68,310 -0.52(-1.79%)
Oct 17, 2023 28.39 29.20 28.39 29.04 94,280 -0.48(-1.63%)
Oct 16, 2023 28.26 29.55 29.05 29.52 78,789 -0.18(-0.61%)
Oct 13, 2023 30.06 30.28 29.70 29.70 39,820 -0.57(-1.88%)
Oct 12, 2023 30.75 30.75 29.91 30.27 64,228 +0.57(+1.92%)
Oct 11, 2023 29.50 30.01 29.48 29.70 50,568 -85.78(-74.28%)
Oct 10, 2023 113.75 117.44 113.50 115.48 18,113 +2.88(+2.56%)
Oct 09, 2023 115.62 115.62 109.39 112.60 13,738 -0.77(-0.68%)
Oct 06, 2023 111.53 113.83 110.10 113.37 12,991 +0.10(+0.09%)
Oct 05, 2023 114.28 115.50 113.12 113.27 46,703 +2.77(+2.51%)
Oct 04, 2023 108.88 110.50 108.02 110.50 12,886 -0.13(-0.12%)
Oct 03, 2023 110.01 113.00 110.00 110.63 10,584 -3.04(-2.67%)
Oct 02, 2023 112.00 114.73 112.00 113.67 10,370 +1.67(+1.49%)
Sep 29, 2023 110.50 112.00 110.50 112.00 9,243 +2.20(+2.00%)
Sep 28, 2023 107.07 110.93 107.07 109.80 14,925 -0.61(-0.55%)
Sep 27, 2023 110.44 110.45 109.05 110.41 11,183 +3.78(+3.54%)
Sep 26, 2023 107.25 108.30 106.42 106.63 9,788 -3.44(-3.13%)
Sep 25, 2023 110.33 110.40 110.06 110.07 17,716 +2.60(+2.42%)
Sep 22, 2023 104.50 108.56 104.50 107.47 15,517 +1.69(+1.60%)
Sep 21, 2023 105.92 106.55 105.66 105.78 16,774 -3.43(-3.14%)
Sep 20, 2023 111.13 111.13 109.21 109.21 12,786 +1.51(+1.40%)
Sep 19, 2023 108.97 108.97 107.21 107.70 18,577 -2.26(-2.06%)
Sep 18, 2023 109.80 111.37 109.47 109.96 26,261 +0.46(+0.42%)
Sep 15, 2023 115.70 115.70 109.17 109.50 20,613 -4.05(-3.57%)
Sep 14, 2023 112.98 114.50 112.86 113.55 17,574 +2.40(+2.16%)
Sep 13, 2023 111.56 111.99 111.15 111.15 18,102 -1.35(-1.20%)
Sep 12, 2023 115.93 115.93 112.06 112.50 11,098 -3.11(-2.69%)
Sep 11, 2023 115.35 115.74 114.81 115.61 14,951 -2.57(-2.17%)
Sep 08, 2023 116.05 119.13 115.42 118.18 19,945 +2.79(+2.42%)
Sep 07, 2023 117.00 117.00 115.07 115.39 13,000 -8.58(-6.92%)
Sep 06, 2023 125.67 125.67 123.71 123.97 20,679 +2.18(+1.79%)
Sep 05, 2023 121.55 122.18 121.39 121.79 7,743 -3.07(-2.46%)
Sep 01, 2023 124.36 124.93 124.22 124.86 7,767 -0.35(-0.28%)
Aug 31, 2023 125.09 125.92 124.18 125.21 19,726 +1.49(+1.20%)
Aug 30, 2023 123.88 124.40 123.66 123.72 14,928 -2.28(-1.81%)
Aug 29, 2023 124.67 126.00 123.53 126.00 19,962 +1.80(+1.45%)
Aug 28, 2023 123.44 124.20 123.44 124.20 11,793 +1.62(+1.32%)
Aug 25, 2023 122.13 123.68 121.34 122.58 38,421 -7.91(-6.06%)
Aug 24, 2023 132.14 137.00 130.32 130.49 47,256 -3.73(-2.78%)
Aug 23, 2023 132.37 134.24 132.02 134.22 13,094 +2.86(+2.18%)
Aug 22, 2023 133.21 135.04 131.12 131.36 16,379 +1.36(+1.05%)
Aug 21, 2023 127.80 130.68 127.16 130.00 31,577 +2.53(+1.98%)
Aug 18, 2023 126.42 127.74 125.59 127.47 12,997 +4.45(+3.62%)
Aug 17, 2023 124.51 124.51 122.50 123.02 18,801 +0.02(+0.02%)
Aug 16, 2023 121.81 126.24 121.81 123.00 10,374 -0.02(-0.02%)
Aug 15, 2023 123.64 126.08 122.88 123.02 19,903 -2.06(-1.65%)
Aug 14, 2023 122.72 125.09 121.75 125.08 26,412 +0.31(+0.25%)
Aug 11, 2023 126.80 126.94 124.77 124.77 13,537 -2.05(-1.62%)
Aug 10, 2023 128.77 128.78 126.82 126.82 8,493 +0.57(+0.45%)
Aug 09, 2023 128.60 128.60 126.03 126.25 14,021 +2.05(+1.65%)
Aug 08, 2023 123.86 124.72 123.64 124.20 9,086 -7.44(-5.65%)
Aug 07, 2023 131.71 134.25 131.54 131.64 7,001 -2.40(-1.79%)
Aug 04, 2023 132.99 135.00 132.99 134.04 5,813 +1.46(+1.10%)
Aug 03, 2023 132.21 132.66 130.94 132.58 13,380 +0.18(+0.14%)
Aug 02, 2023 134.14 134.14 131.71 132.40 13,496 -8.31(-5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.