Skip to main content

Advantest Corp ADR (OP: ATEYY )

35.54 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 79.75 79.75 78.79 79.25 9,251 -0.64(-0.80%)
Mar 30, 2022 79.54 80.09 79.34 79.89 2,822 +1.31(+1.67%)
Mar 29, 2022 77.55 80.00 77.55 78.58 9,920 +0.88(+1.13%)
Mar 28, 2022 77.05 77.70 76.65 77.70 5,300 -0.53(-0.68%)
Mar 25, 2022 81.50 81.50 78.23 78.23 5,629 -1.41(-1.77%)
Mar 24, 2022 78.92 79.64 78.92 79.64 6,411 +3.04(+3.97%)
Mar 23, 2022 76.75 77.49 76.58 76.60 10,396 -0.11(-0.14%)
Mar 22, 2022 76.85 77.36 74.85 76.71 10,667 +0.19(+0.25%)
Mar 21, 2022 76.53 77.26 76.18 76.52 17,192 -0.50(-0.65%)
Mar 18, 2022 76.03 77.02 75.72 77.02 12,076 +1.90(+2.53%)
Mar 17, 2022 74.53 75.56 74.34 75.12 13,568 +0.99(+1.34%)
Mar 16, 2022 73.56 74.14 72.47 74.13 7,371 +2.20(+3.06%)
Mar 15, 2022 70.91 71.93 70.91 71.93 49,077 +1.72(+2.46%)
Mar 14, 2022 71.90 71.90 69.71 70.21 10,858 +0.63(+0.90%)
Mar 11, 2022 71.34 71.34 69.02 69.58 14,659 -2.75(-3.80%)
Mar 10, 2022 71.97 72.70 71.33 72.33 34,255 -1.29(-1.75%)
Mar 09, 2022 72.49 73.98 72.49 73.62 29,893 +2.85(+4.03%)
Mar 08, 2022 71.30 72.57 70.01 70.77 47,454 +1.35(+1.94%)
Mar 07, 2022 72.06 72.06 69.42 69.42 26,285 -5.18(-6.94%)
Mar 04, 2022 74.53 74.60 73.50 74.60 16,675 -1.84(-2.41%)
Mar 03, 2022 76.92 77.53 76.14 76.44 19,683 -2.56(-3.24%)
Mar 02, 2022 78.53 79.00 78.16 79.00 21,833 +0.95(+1.22%)
Mar 01, 2022 80.55 80.55 78.05 78.05 22,060 -1.34(-1.69%)
Feb 28, 2022 79.75 80.13 79.05 79.39 21,963 -1.86(-2.29%)
Feb 25, 2022 80.39 81.25 80.79 81.25 19,203 +5.28(+6.95%)
Feb 24, 2022 73.53 75.97 72.93 75.97 22,702 -1.17(-1.52%)
Feb 23, 2022 78.65 78.65 77.14 77.14 20,380 -2.01(-2.54%)
Feb 22, 2022 79.02 79.31 78.50 79.15 15,414 -2.40(-2.94%)
Feb 18, 2022 81.55 0 -1.96(-2.35%)
Feb 17, 2022 85.08 85.08 83.40 83.51 11,549 -0.39(-0.46%)
Feb 16, 2022 85.68 85.68 82.47 83.90 6,542 +1.70(+2.07%)
Feb 15, 2022 81.45 82.20 81.08 82.20 20,373 +1.86(+2.32%)
Feb 14, 2022 80.73 80.73 79.67 80.34 9,204 -0.05(-0.06%)
Feb 11, 2022 81.37 82.07 80.39 80.39 10,342 -0.87(-1.07%)
Feb 10, 2022 83.75 83.75 81.26 81.26 10,818 -1.32(-1.60%)
Feb 09, 2022 81.60 82.58 80.79 82.58 14,042 +1.92(+2.38%)
Feb 08, 2022 80.29 80.66 79.61 80.66 58,333 -0.15(-0.18%)
Feb 07, 2022 82.63 82.63 79.87 80.81 24,511 -1.41(-1.72%)
Feb 04, 2022 80.41 82.31 80.41 82.22 16,537 +1.09(+1.34%)
Feb 03, 2022 82.35 80.76 81.13 9,317 -4.65(-5.42%)
Feb 02, 2022 85.90 86.80 85.01 85.78 6,251 +0.14(+0.16%)
Feb 01, 2022 86.85 87.09 84.81 85.64 31,098 +0.27(+0.32%)
Jan 31, 2022 84.05 85.37 85.37 19,240 +5.58(+6.99%)
Jan 28, 2022 78.42 79.79 78.05 79.79 23,545 +0.95(+1.20%)
Jan 27, 2022 80.48 81.34 78.84 78.84 17,682 -5.41(-6.42%)
Jan 26, 2022 83.70 85.35 83.32 84.25 21,301 +0.52(+0.62%)
Jan 25, 2022 82.74 83.82 82.00 83.73 13,728 -1.80(-2.10%)
Jan 24, 2022 85.40 87.28 83.47 85.53 12,389 +1.73(+2.06%)
Jan 21, 2022 85.31 85.31 83.75 83.80 10,376 -3.30(-3.79%)
Jan 20, 2022 89.20 89.22 87.10 87.10 10,751 -3.25(-3.60%)
Jan 19, 2022 91.40 92.20 90.35 90.35 13,637 -2.56(-2.76%)
Jan 18, 2022 94.50 94.50 92.91 92.91 3,268 -2.19(-2.30%)
Jan 14, 2022 95.10 0 +0.22(+0.23%)
Jan 13, 2022 97.00 97.73 94.88 94.88 10,873 +0.77(+0.82%)
Jan 12, 2022 94.07 95.94 93.58 94.11 4,418 +2.11(+2.29%)
Jan 11, 2022 93.60 93.60 90.76 92.00 5,211 +0.39(+0.42%)
Jan 10, 2022 89.70 92.00 89.70 91.61 9,514 -0.56(-0.60%)
Jan 07, 2022 91.95 92.37 91.30 92.17 4,730 -1.91(-2.03%)
Jan 06, 2022 95.76 95.76 93.51 94.08 3,176 -1.12(-1.18%)
Jan 05, 2022 97.48 97.48 95.20 95.20 6,107 -1.46(-1.51%)
Jan 04, 2022 99.20 99.20 96.19 96.66 12,465 +0.86(+0.90%)
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.