Indicators

Advantest Corp ADR (OP: ATEYY )

33.25 -0.42 (-1.25%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	70.75	71.98	70.05	71.00	14,451	-0.73(-1.02%)
Jan 30, 2023	72.38	72.38	71.73	71.73	9,324	-1.44(-1.97%)
Jan 27, 2023	73.30	73.30	72.61	73.17	16,025	-1.16(-1.56%)
Jan 26, 2023	74.33	75.07	73.65	74.33	8,925	-1.80(-2.36%)
Jan 25, 2023	74.99	76.27	74.99	76.13	6,340	-0.18(-0.24%)
Jan 24, 2023	75.86	76.36	75.86	76.31	6,857	+0.84(+1.11%)
Jan 23, 2023	74.13	75.65	74.13	75.47	31,261	+1.21(+1.63%)
Jan 20, 2023	72.86	74.26	72.67	74.26	11,177	+1.46(+2.01%)
Jan 19, 2023	73.39	73.39	72.80	72.80	9,681	+0.32(+0.44%)
Jan 18, 2023	73.54	73.54	72.36	72.48	16,429	+0.31(+0.43%)
Jan 17, 2023	72.00	72.19	71.73	72.17	13,725	+2.78(+4.01%)
Jan 13, 2023	69.25	69.50	68.89	69.39	12,899	+2.47(+3.68%)
Jan 12, 2023	65.72	67.09	65.72	66.92	2,394	+0.55(+0.84%)
Jan 11, 2023	66.42	66.42	65.93	66.37	7,771	+0.44(+0.67%)
Jan 10, 2023	65.51	66.10	65.41	65.93	16,717	-0.27(-0.41%)
Jan 09, 2023	66.10	66.95	66.09	66.20	21,639	+0.65(+0.99%)
Jan 06, 2023	63.72	65.61	63.58	65.55	5,737	+2.69(+4.28%)
Jan 05, 2023	62.85	63.12	62.60	62.86	7,004	-0.12(-0.18%)
Jan 04, 2023	63.47	63.48	62.63	62.98	27,459	-1.13(-1.77%)

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.