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

Advantest Corp ADR (OP: ATEYY )

33.45 -0.89 (-2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Apr 30, 2018 23.76 23.76 23.76 40 -0.15(-0.63%)
Apr 27, 2018 23.20 23.91 23.20 23.91 817 +0.91(+3.96%)
Apr 26, 2018 21.76 23.05 21.76 23.00 7,126 +2.49(+12.14%)
Apr 24, 2018 20.51 20.51 20.51 2 -1.03(-4.78%)
Apr 20, 2018 21.54 21.54 21.54 56 -0.22(-1.01%)
Apr 19, 2018 22.20 22.20 21.66 21.76 1,551 +1.00(+4.82%)
Apr 12, 2018 20.76 20.76 20.76 1 +0.12(+0.58%)
Apr 06, 2018 20.64 20.64 20.64 3 +0.45(+2.23%)
Apr 05, 2018 20.19 20.19 20.19 20.19 294 -1.20(-5.61%)
Mar 27, 2018 21.39 21.39 21.39 108 -0.11(-0.51%)
Mar 19, 2018 21.50 21.50 21.50 1 -0.08(-0.37%)
Mar 16, 2018 21.58 21.58 21.58 21.58 904 -0.48(-2.18%)
Mar 09, 2018 22.06 22.06 22.06 1 +0.01(+0.05%)
Mar 08, 2018 22.05 22.05 22.05 22.05 229 +0.59(+2.75%)
Mar 07, 2018 21.46 21.46 21.46 21.46 130 +0.94(+4.58%)
Mar 02, 2018 20.52 20.52 20.52 42 -0.62(-2.91%)
Feb 27, 2018 21.14 21.14 21.14 73 +0.27(+1.27%)
Feb 26, 2018 20.87 20.87 20.87 20.87 391 +0.16(+0.77%)
Feb 23, 2018 20.71 20.71 20.71 20.71 302 +0.10(+0.49%)
Feb 21, 2018 20.61 20.61 20.61 3 -0.19(-0.91%)
Feb 16, 2018 20.80 20.80 20.80 3 +0.30(+1.46%)
Feb 15, 2018 20.50 20.50 20.50 20.50 302 +0.77(+3.90%)
Feb 14, 2018 19.69 19.73 19.69 19.73 403 +0.51(+2.65%)
Feb 12, 2018 19.22 19.22 19.22 1 -0.12(-0.62%)
Feb 09, 2018 19.37 19.40 19.34 19.34 1,351 -0.48(-2.42%)
Feb 08, 2018 20.02 20.02 19.82 720 -0.20(-1.00%)
Feb 07, 2018 20.02 20.02 20.02 720 -0.19(-0.94%)
Feb 06, 2018 19.80 20.21 19.80 20.21 452 +0.41(+2.07%)
Feb 05, 2018 19.80 19.80 19.80 19.80 101 -0.83(-4.02%)
Feb 02, 2018 20.62 20.63 20.62 20.63 705 -0.63(-2.96%)
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.