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

Advantest Corp ADR (OP: ATEYY )

37.22 +1.68 (+4.73%)
Streaming Delayed Price Updated: 12:00 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 (%)
Jul 31, 2017 18.41 18.41 18.41 1 -0.21(-1.12%)
Jul 28, 2017 18.62 18.62 18.62 18.62 461 -0.62(-3.21%)
Jul 27, 2017 19.33 19.48 19.21 19.24 9,787 +1.28(+7.11%)
Jul 26, 2017 18.50 18.50 17.96 17.96 1,966 -1.00(-5.27%)
Jul 25, 2017 18.96 18.96 18.96 18.96 603 +0.29(+1.55%)
Jul 21, 2017 18.67 18.67 18.67 11 +0.46(+2.53%)
Jul 20, 2017 18.21 18.21 18.21 18.21 103 +0.82(+4.72%)
Jul 17, 2017 17.39 17.39 17.39 1 -0.01(-0.06%)
Jul 14, 2017 17.40 17.40 17.40 17.40 201 +0.19(+1.10%)
Jul 11, 2017 17.21 17.21 17.21 1 +0.53(+3.18%)
Jul 03, 2017 16.68 16.68 16.68 3 -0.47(-2.74%)
Jun 29, 2017 17.15 17.15 17.15 2 -0.31(-1.78%)
Jun 28, 2017 17.38 17.46 17.38 17.46 2,902 -0.52(-2.89%)
Jun 27, 2017 18.00 18.00 17.96 17.98 17,903 -0.14(-0.77%)
Jun 22, 2017 18.12 18.12 18.12 3 -0.68(-3.62%)
Jun 19, 2017 18.80 18.80 18.80 3 +0.59(+3.24%)
Jun 16, 2017 18.21 18.21 18.21 18.21 427 -0.68(-3.60%)
Jun 12, 2017 18.89 18.89 18.89 3 -0.54(-2.78%)
Jun 09, 2017 19.43 19.47 19.39 19.43 11,688 +0.23(+1.20%)
Jun 07, 2017 19.20 19.20 19.20 2 +0.66(+3.56%)
Jun 05, 2017 18.54 18.54 18.54 112 +0.78(+4.39%)
May 31, 2017 17.76 17.76 17.76 4 +0.51(+2.96%)
May 30, 2017 17.20 17.25 17.15 17.25 712 -0.13(-0.73%)
May 25, 2017 17.38 17.38 17.38 1 -0.06(-0.37%)
May 24, 2017 17.36 17.44 17.36 17.44 423 -0.02(-0.11%)
May 22, 2017 17.46 17.46 17.46 3 -0.37(-2.08%)
May 17, 2017 17.83 17.83 17.83 58 -0.35(-1.93%)
May 16, 2017 18.18 18.18 18.18 18.18 9,774 +0.37(+2.08%)
May 12, 2017 17.81 17.81 17.81 53 -0.12(-0.67%)
May 10, 2017 17.93 17.93 17.93 15 -0.23(-1.27%)
May 09, 2017 18.16 18.16 18.16 18.16 105 -0.94(-4.92%)
May 05, 2017 19.10 19.10 19.10 6 +0.10(+0.53%)
May 04, 2017 18.98 19.00 18.91 19.00 438 +0.03(+0.16%)
May 03, 2017 18.83 18.97 18.83 18.97 1,121 -0.12(-0.63%)
May 02, 2017 18.91 19.13 18.90 19.09 2,964 +0.04(+0.18%)
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.