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

Advantest Corp ADR (OP: ATEYY )

35.25 +0.45 (+1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 39.94 40.57 39.67 39.73 79,116 +0.94(+2.42%)
Jan 30, 2024 39.40 39.45 38.74 38.79 110,588 -0.30(-0.77%)
Jan 29, 2024 38.90 39.18 38.54 39.09 468,415 +0.52(+1.35%)
Jan 26, 2024 38.98 38.98 38.48 38.57 211,848 -1.88(-4.66%)
Jan 25, 2024 41.13 41.22 40.27 40.45 112,146 -0.80(-1.93%)
Jan 24, 2024 40.59 42.50 40.59 41.25 174,356 +1.40(+3.51%)
Jan 23, 2024 39.79 40.03 39.53 39.85 100,175 -0.82(-2.02%)
Jan 22, 2024 41.01 41.01 40.53 40.67 115,242 -0.07(-0.17%)
Jan 19, 2024 39.59 40.74 39.40 40.74 116,065 +3.29(+8.79%)
Jan 18, 2024 37.02 37.85 36.92 37.45 124,446 +2.12(+6.00%)
Jan 17, 2024 35.35 35.51 34.76 35.33 159,868 -0.71(-1.97%)
Jan 16, 2024 35.15 36.20 35.04 36.04 362,421 +1.22(+3.50%)
Jan 12, 2024 35.07 35.08 34.60 34.82 142,181 -0.39(-1.11%)
Jan 11, 2024 34.91 35.49 34.31 35.21 226,419 +0.70(+2.03%)
Jan 10, 2024 34.77 35.06 34.21 34.51 115,333 +0.00(+0.00%)
Jan 09, 2024 34.25 34.74 34.15 34.51 141,323 +0.42(+1.23%)
Jan 08, 2024 33.30 34.12 31.19 34.09 513,491 +1.21(+3.68%)
Jan 05, 2024 33.22 33.22 32.31 32.88 129,352 +0.97(+3.04%)
Jan 04, 2024 31.78 32.44 31.29 31.91 213,270 -0.20(-0.62%)
Jan 03, 2024 32.65 32.65 31.90 32.11 101,392 -0.54(-1.65%)
Jan 02, 2024 32.85 34.50 32.65 32.65 192,216 -1.10(-3.26%)
Dec 29, 2023 33.94 34.05 33.58 33.75 129,724 -0.15(-0.44%)
Dec 28, 2023 32.95 34.06 32.95 33.90 104,668 -0.51(-1.48%)
Dec 27, 2023 34.74 34.91 34.19 34.41 68,801 +0.11(+0.32%)
Dec 26, 2023 35.10 35.10 34.00 34.30 125,498 +0.20(+0.59%)
Dec 22, 2023 32.76 34.66 32.76 34.10 101,343 -0.85(-2.43%)
Dec 21, 2023 33.80 34.95 33.80 34.95 140,778 +1.25(+3.71%)
Dec 20, 2023 33.92 34.54 33.54 33.70 84,210 -1.05(-3.02%)
Dec 19, 2023 34.75 35.16 34.59 34.75 97,443 +1.31(+3.91%)
Dec 18, 2023 33.80 33.80 33.09 33.44 237,271 -0.34(-1.00%)
Dec 15, 2023 34.12 34.40 33.62 33.78 220,805 +0.54(+1.62%)
Dec 14, 2023 31.80 33.41 31.80 33.24 216,615 +0.83(+2.56%)
Dec 13, 2023 32.00 32.53 31.53 32.41 103,148 +2.01(+6.62%)
Dec 12, 2023 29.14 31.07 29.14 30.40 110,749 -0.05(-0.16%)
Dec 11, 2023 28.86 30.48 28.86 30.45 327,600 +0.93(+3.13%)
Dec 08, 2023 29.24 29.61 29.18 29.52 144,822 +0.54(+1.88%)
Dec 07, 2023 29.37 29.37 28.32 28.98 211,126 -0.64(-2.16%)
Dec 06, 2023 29.21 30.36 29.21 29.62 94,046 +0.12(+0.41%)
Dec 05, 2023 28.34 29.99 28.34 29.50 2,637,115 -1.54(-4.96%)
Dec 04, 2023 31.05 31.42 30.65 31.04 759,618 -0.67(-2.11%)
Dec 01, 2023 30.15 31.95 30.15 31.71 474,085 +0.56(+1.80%)
Nov 30, 2023 31.60 31.60 31.02 31.15 242,857 +0.46(+1.50%)
Nov 29, 2023 30.30 30.76 30.26 30.69 94,156 +0.26(+0.85%)
Nov 28, 2023 29.51 30.89 29.51 30.43 139,176 -0.32(-1.04%)
Nov 27, 2023 30.45 31.35 30.41 30.75 124,568 +0.32(+1.06%)
Nov 24, 2023 31.32 31.32 30.13 30.43 72,785 -0.30(-0.98%)
Nov 22, 2023 31.04 31.24 30.40 30.73 112,314 -1.05(-3.30%)
Nov 21, 2023 31.59 32.21 31.59 31.78 80,997 +0.29(+0.92%)
Nov 20, 2023 31.14 31.54 31.14 31.49 170,677 -0.06(-0.17%)
Nov 17, 2023 31.96 32.27 31.37 31.55 56,203 +0.22(+0.69%)
Nov 16, 2023 31.11 31.35 30.98 31.33 94,584 -0.12(-0.38%)
Nov 15, 2023 31.69 31.69 31.22 31.45 585,355 +0.86(+2.81%)
Nov 14, 2023 30.37 30.59 30.13 30.59 127,267 +1.98(+6.92%)
Nov 13, 2023 29.35 29.35 28.33 28.61 87,520 -0.25(-0.87%)
Nov 10, 2023 27.05 28.87 27.05 28.86 216,863 +0.86(+3.07%)
Nov 09, 2023 28.60 28.71 27.95 28.00 160,012 -0.48(-1.69%)
Nov 08, 2023 27.58 28.75 27.58 28.48 155,890 +0.39(+1.39%)
Nov 07, 2023 28.04 28.28 27.87 28.09 97,062 -0.08(-0.28%)
Nov 06, 2023 28.35 28.75 28.01 28.17 100,153 +0.70(+2.55%)
Nov 03, 2023 27.36 27.55 27.00 27.47 100,486 +0.85(+3.19%)
Nov 02, 2023 25.90 26.77 25.90 26.62 242,656 +2.61(+10.87%)
Nov 01, 2023 23.65 24.05 23.57 24.01 118,305 +0.28(+1.18%)
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%)
Aug 01, 2023 141.23 141.42 140.17 140.71 10,359 +2.61(+1.89%)
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%)
May 01, 2023 78.53 78.95 78.24 78.48 15,660 +1.07(+1.38%)
Apr 28, 2023 77.29 77.58 76.92 77.41 14,984 -1.94(-2.44%)
Apr 27, 2023 78.82 80.00 78.67 79.35 34,459 -4.10(-4.91%)
Apr 26, 2023 83.17 83.50 82.75 83.45 9,506 -4.02(-4.60%)
Apr 25, 2023 88.54 88.63 87.47 87.47 16,985 -0.45(-0.51%)
Apr 24, 2023 87.92 88.07 87.61 87.92 12,832 -2.42(-2.68%)
Apr 21, 2023 89.93 90.50 89.71 90.34 13,967 +2.60(+2.96%)
Apr 20, 2023 86.30 87.74 86.30 87.74 12,780 +3.62(+4.30%)
Apr 19, 2023 83.57 84.12 83.57 84.12 2,157 +0.92(+1.11%)
Apr 18, 2023 83.33 83.33 83.07 83.20 3,960 -2.25(-2.63%)
Apr 17, 2023 85.40 85.75 85.32 85.45 12,539 -0.75(-0.87%)
Apr 14, 2023 86.03 86.28 85.64 86.20 5,669 -1.76(-2.00%)
Apr 13, 2023 87.84 88.22 87.63 87.96 12,910 +2.56(+3.00%)
Apr 12, 2023 86.34 86.42 85.40 85.40 56,051 +0.05(+0.06%)
Apr 11, 2023 85.26 85.75 85.11 85.35 76,736 +1.35(+1.61%)
Apr 10, 2023 83.27 84.18 83.27 84.00 7,534 -0.84(-0.99%)
Apr 06, 2023 84.42 84.89 84.42 84.84 2,548 -0.61(-0.71%)
Apr 05, 2023 85.10 85.55 85.10 85.45 19,396 -0.58(-0.67%)
Apr 04, 2023 87.26 87.26 86.03 86.03 15,980 -2.20(-2.49%)
Apr 03, 2023 87.91 88.23 87.56 88.23 2,555 -4.42(-4.77%)
Mar 31, 2023 92.63 92.65 92.10 92.65 11,438 +2.00(+2.21%)
Mar 30, 2023 90.53 91.00 90.53 90.65 2,967 -0.65(-0.72%)
Mar 29, 2023 90.54 91.30 90.36 91.30 12,900 +0.77(+0.85%)
Mar 28, 2023 90.74 90.74 90.28 90.53 3,572 -0.22(-0.24%)
Mar 27, 2023 91.18 91.52 90.75 90.75 3,400 -1.01(-1.10%)
Mar 24, 2023 92.02 92.34 91.71 91.76 11,271 -1.30(-1.40%)
Mar 23, 2023 92.55 93.75 92.55 93.06 14,032 +1.99(+2.19%)
Mar 22, 2023 89.94 91.07 89.94 91.07 2,023 +2.39(+2.70%)
Mar 21, 2023 89.11 89.11 88.47 88.68 4,007 +0.09(+0.10%)
Mar 20, 2023 88.31 88.59 88.31 88.59 2,390 +0.45(+0.52%)
Mar 17, 2023 88.42 88.50 87.75 88.14 2,990 +0.90(+1.03%)
Mar 16, 2023 86.59 87.24 86.47 87.24 20,469 +4.04(+4.86%)
Mar 15, 2023 82.69 83.62 82.61 83.20 5,178 +0.13(+0.16%)
Mar 14, 2023 83.00 83.74 82.62 83.07 8,563 -0.86(-1.02%)
Mar 13, 2023 83.14 84.36 83.07 83.93 4,652 -0.04(-0.05%)
Mar 10, 2023 82.56 84.61 82.56 83.97 4,165 +1.12(+1.35%)
Mar 09, 2023 84.28 84.28 82.85 82.85 2,313 -0.13(-0.16%)
Mar 08, 2023 83.01 83.19 82.81 82.98 4,006 +2.14(+2.64%)
Mar 07, 2023 82.38 82.38 80.68 80.84 3,621 -1.44(-1.74%)
Mar 06, 2023 82.58 82.90 82.25 82.28 4,590 +0.14(+0.17%)
Mar 03, 2023 81.37 82.45 81.37 82.14 12,946 +0.79(+0.97%)
Mar 02, 2023 80.65 81.36 80.29 81.35 7,083 +0.25(+0.30%)
Mar 01, 2023 81.38 81.54 80.82 81.10 12,574 +1.90(+2.40%)
Feb 28, 2023 79.60 79.88 79.20 79.20 9,441 -0.25(-0.31%)
Feb 27, 2023 79.97 79.97 79.45 79.45 3,923 -0.01(-0.01%)
Feb 24, 2023 79.94 79.95 79.26 79.46 4,469 +3.31(+4.35%)
Feb 23, 2023 75.21 76.15 74.95 76.15 12,440 +1.95(+2.63%)
Feb 22, 2023 74.72 75.10 74.18 74.20 4,501 +0.43(+0.58%)
Feb 21, 2023 74.50 74.50 73.77 73.77 10,146 -1.15(-1.53%)
Feb 17, 2023 74.36 74.92 74.36 74.92 2,258 -0.47(-0.62%)
Feb 16, 2023 75.14 75.78 75.14 75.39 8,068 -0.59(-0.78%)
Feb 15, 2023 75.55 75.98 75.55 75.98 5,261 -0.19(-0.25%)
Feb 14, 2023 75.29 76.17 75.29 76.17 11,422 -0.35(-0.46%)
Feb 13, 2023 75.66 76.52 75.55 76.52 20,379 -0.33(-0.43%)
Feb 10, 2023 77.01 77.01 76.72 76.85 6,060 +1.04(+1.37%)
Feb 09, 2023 76.98 76.98 75.81 75.81 8,761 -0.06(-0.08%)
Feb 08, 2023 76.79 76.80 75.80 75.87 12,899 +0.26(+0.34%)
Feb 07, 2023 73.73 75.61 73.73 75.61 5,689 +2.48(+3.39%)
Feb 06, 2023 73.02 73.31 72.87 73.13 7,120 -2.50(-3.31%)
Feb 03, 2023 76.30 76.71 75.61 75.63 7,932 -2.41(-3.09%)
Feb 02, 2023 77.56 78.33 77.56 78.04 15,533 +2.49(+3.30%)
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.