Skip to main content

Advantest Corp ADR (OP: ATEYY )

36.22 -0.42 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 138.65 139.44 138.10 138.10 14,033 -4.45(-3.12%)
Jul 28, 2023 143.08 143.74 142.55 142.55 7,248 +0.85(+0.60%)
Jul 27, 2023 143.47 144.19 141.22 141.70 15,388 +5.55(+4.08%)
Jul 26, 2023 136.62 137.35 133.78 136.15 45,455 -10.43(-7.12%)
Jul 25, 2023 145.98 146.82 145.98 146.58 10,768 +2.38(+1.65%)
Jul 24, 2023 144.28 146.90 143.81 144.20 31,668 +1.29(+0.90%)
Jul 21, 2023 140.50 144.08 140.50 142.91 125,495 -6.38(-4.27%)
Jul 20, 2023 152.05 152.05 149.02 149.29 954,643 -8.01(-5.09%)
Jul 19, 2023 157.51 159.01 156.30 157.30 371,966 -2.22(-1.39%)
Jul 18, 2023 157.90 159.73 157.10 159.52 119,260 +1.01(+0.64%)
Jul 17, 2023 157.74 158.65 157.10 158.51 40,842 +1.51(+0.96%)
Jul 14, 2023 154.20 159.08 154.20 157.00 718,312 +5.55(+3.66%)
Jul 13, 2023 150.52 151.72 150.43 151.45 259,738 +7.31(+5.07%)
Jul 12, 2023 142.92 144.50 142.86 144.14 243,830 -0.65(-0.45%)
Jul 11, 2023 144.38 145.00 144.11 144.79 608,897 +5.49(+3.94%)
Jul 10, 2023 138.20 139.30 138.20 139.30 5,420 -2.43(-1.71%)
Jul 07, 2023 139.67 142.63 139.63 141.73 72,314 +3.06(+2.21%)
Jul 06, 2023 138.49 138.95 137.68 138.67 22,091 -2.33(-1.65%)
Jul 05, 2023 141.86 141.88 141.00 141.00 5,940 +0.67(+0.48%)
Jul 03, 2023 140.13 140.77 140.13 140.33 5,782 +5.93(+4.41%)
Jun 30, 2023 133.60 134.62 133.48 134.40 7,122 +4.05(+3.11%)
Jun 29, 2023 131.24 131.24 130.28 130.35 5,777 +1.93(+1.50%)
Jun 28, 2023 126.28 129.40 126.28 128.42 11,481 +2.15(+1.70%)
Jun 27, 2023 123.66 126.27 123.03 126.27 16,456 +0.71(+0.57%)
Jun 26, 2023 126.98 127.29 125.34 125.56 19,670 -1.88(-1.48%)
Jun 23, 2023 128.35 128.35 127.00 127.44 6,338 -3.62(-2.76%)
Jun 22, 2023 128.68 131.06 128.68 131.06 11,011 -8.34(-5.98%)
Jun 21, 2023 142.66 142.66 138.40 139.40 9,352 +1.93(+1.40%)
Jun 20, 2023 137.61 137.67 136.52 137.47 8,153 -1.98(-1.42%)
Jun 16, 2023 139.29 140.97 139.27 139.45 38,154 +0.14(+0.10%)
Jun 15, 2023 138.20 139.31 138.20 139.31 6,942 +57.37(+70.01%)
May 08, 2023 82.08 82.62 81.41 81.94 5,137 -0.54(-0.65%)
May 05, 2023 81.89 83.05 81.89 82.48 6,104 +1.29(+1.59%)
May 04, 2023 80.91 81.34 80.91 81.19 7,540 +0.43(+0.53%)
May 03, 2023 81.05 81.41 80.76 80.76 4,227 +0.59(+0.74%)
May 02, 2023 80.03 81.15 79.94 80.17 4,730 +1.69(+2.15%)
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.