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

Advantest Corp ADR (OP: ATEYY )

35.54 +0.04 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 28, 2017 18.87 18.87 18.73 18.78 40,806 -0.52(-2.69%)
Apr 27, 2017 19.31 19.31 19.00 19.30 4,114 -0.34(-1.72%)
Apr 26, 2017 19.55 19.64 19.55 19.64 4,040 +0.11(+0.57%)
Apr 25, 2017 19.58 19.51 19.52 5,752 +0.35(+1.85%)
Apr 24, 2017 19.19 19.25 19.10 19.17 20,321 +0.18(+0.95%)
Apr 21, 2017 19.03 19.03 18.93 18.99 7,179 +0.47(+2.54%)
Apr 20, 2017 18.57 18.59 18.41 18.52 8,003 +0.51(+2.83%)
Apr 19, 2017 18.00 18.05 17.94 18.01 71,155 +0.67(+3.86%)
Apr 18, 2017 17.41 17.41 17.34 17.34 1,546 -0.06(-0.34%)
Apr 17, 2017 17.42 17.42 17.40 17.40 1,457 -0.47(-2.61%)
Apr 12, 2017 17.87 17.87 17.87 1 -0.42(-2.32%)
Apr 11, 2017 18.30 18.30 18.29 18.29 302 -0.10(-0.55%)
Apr 10, 2017 18.35 18.39 18.35 18.39 4,178 +0.02(+0.12%)
Apr 07, 2017 18.40 18.40 18.37 18.37 2,208 -0.11(-0.60%)
Apr 06, 2017 18.43 18.48 18.40 18.48 2,303 +0.39(+2.16%)
Apr 05, 2017 18.25 18.26 18.09 18.09 1,280 -0.28(-1.52%)
Apr 04, 2017 18.46 18.46 18.37 18.37 2,246 -0.03(-0.16%)
Apr 03, 2017 18.41 18.42 18.40 18.40 1,230 -0.24(-1.29%)
Mar 31, 2017 18.66 18.66 18.64 18.64 865 -0.04(-0.21%)
Mar 30, 2017 18.40 18.68 18.40 18.68 2,101 +0.36(+1.95%)
Mar 29, 2017 18.28 18.40 18.28 18.32 2,467 +0.30(+1.68%)
Mar 28, 2017 17.80 18.09 17.80 18.02 597 +0.32(+1.81%)
Mar 27, 2017 17.60 17.70 17.50 17.70 2,376 +0.20(+1.14%)
Mar 24, 2017 17.51 17.51 17.50 17.50 1,402 +0.30(+1.74%)
Mar 17, 2017 17.20 17.20 17.20 10 +0.27(+1.56%)
Mar 15, 2017 16.93 16.93 16.93 2 -0.31(-1.79%)
Mar 14, 2017 17.20 17.24 17.20 17.24 1,247 +0.50(+3.01%)
Mar 08, 2017 16.74 16.74 16.74 4 -0.60(-3.46%)
Mar 03, 2017 17.34 17.34 17.34 3 +0.02(+0.12%)
Feb 28, 2017 17.32 17.32 17.32 1 +0.03(+0.17%)
Feb 27, 2017 17.29 17.29 17.29 17.29 539 -0.26(-1.48%)
Feb 24, 2017 17.55 17.55 17.55 17.55 2,550 +0.00(+0.00%)
Feb 23, 2017 17.55 17.55 17.55 17.55 1,586 +0.08(+0.46%)
Feb 22, 2017 17.47 17.47 17.47 17.47 1,817 +0.13(+0.75%)
Feb 21, 2017 17.34 17.34 17.34 17.34 602 +0.01(+0.06%)
Feb 17, 2017 17.33 17.33 17.33 0 -0.04(-0.23%)
Feb 16, 2017 17.37 17.37 17.37 17.37 1,729 -0.15(-0.88%)
Feb 15, 2017 17.33 17.52 17.28 17.52 3,601 -0.55(-3.07%)
Feb 14, 2017 18.08 18.08 18.08 18.08 330 -0.29(-1.58%)
Feb 13, 2017 18.28 18.37 18.28 18.37 12,320 +0.34(+1.91%)
Feb 10, 2017 18.07 18.17 18.03 18.03 13,224 +0.30(+1.67%)
Feb 09, 2017 17.63 17.91 17.63 17.73 2,630 -0.15(-0.84%)
Feb 08, 2017 17.84 17.88 17.81 17.88 13,418 -0.09(-0.50%)
Feb 07, 2017 17.97 17.97 17.97 17.97 664 -0.09(-0.50%)
Feb 06, 2017 18.05 18.06 18.05 18.06 506 -0.94(-4.95%)
Feb 02, 2017 19.00 19.00 19.00 2 -0.02(-0.11%)
Feb 01, 2017 18.64 19.02 18.59 19.02 3,848 +0.53(+2.87%)
Jan 31, 2017 18.49 18.49 18.49 18.49 102 +0.04(+0.22%)
Jan 30, 2017 18.45 18.45 18.45 18.45 600 +0.00(+0.00%)
Jan 27, 2017 18.52 18.52 18.45 18.45 713 -1.05(-5.38%)
Jan 26, 2017 18.96 19.50 18.96 19.50 12,329 +0.91(+4.90%)
Jan 25, 2017 18.38 18.59 18.33 18.59 6,543 +0.44(+2.42%)
Jan 24, 2017 18.17 18.21 17.90 18.15 2,799 -0.06(-0.33%)
Jan 23, 2017 18.07 18.21 18.07 18.21 2,253 +0.87(+5.02%)
Jan 20, 2017 17.50 17.50 17.34 17.34 349 -0.06(-0.34%)
Jan 19, 2017 17.32 17.40 17.32 17.40 651 +0.36(+2.11%)
Jan 18, 2017 17.10 17.10 17.04 17.04 1,500 -0.01(-0.07%)
Jan 13, 2017 17.05 17.05 17.05 13 +0.25(+1.50%)
Jan 11, 2017 16.80 16.80 16.80 3 +0.03(+0.18%)
Jan 10, 2017 16.75 16.77 16.72 16.77 6,111 +0.12(+0.72%)
Jan 09, 2017 16.65 16.65 16.65 16.65 1,752 +0.00(+0.00%)
Jan 06, 2017 16.65 16.65 16.65 16.65 1,070 +0.00(+0.00%)
Jan 05, 2017 16.61 16.65 16.61 16.65 2,439 -0.20(-1.19%)
Jan 04, 2017 16.89 16.89 16.74 16.85 2,052 +0.31(+1.87%)
Jan 03, 2017 16.58 16.58 16.54 16.54 1,182 -0.05(-0.30%)
Dec 30, 2016 16.59 16.59 16.59 0 -0.13(-0.78%)
Dec 29, 2016 16.72 16.72 16.72 16.72 140 +0.00(+0.00%)
Dec 28, 2016 17.28 17.28 16.72 16.72 1,159 +0.27(+1.64%)
Dec 27, 2016 16.45 16.45 16.45 16.45 1,564 +0.61(+3.85%)
Dec 23, 2016 15.84 15.84 15.84 0 -0.06(-0.38%)
Dec 22, 2016 15.65 15.93 15.65 15.90 4,703 +0.69(+4.54%)
Dec 21, 2016 15.66 15.66 15.21 15.21 4,845 +0.76(+5.26%)
Dec 20, 2016 14.07 14.64 14.07 14.45 42,094 +0.71(+5.17%)
Dec 19, 2016 13.74 13.74 13.74 13.74 405 -0.26(-1.86%)
Dec 16, 2016 13.76 14.00 13.72 14.00 1,993 +0.21(+1.52%)
Dec 15, 2016 13.66 13.79 13.62 13.79 2,203 +0.26(+1.92%)
Dec 13, 2016 13.53 13.53 13.53 3 +0.00(+0.00%)
Dec 12, 2016 13.53 13.53 13.53 13.53 558 -0.17(-1.24%)
Dec 09, 2016 13.70 13.70 13.70 13.70 1,786 -0.19(-1.37%)
Dec 08, 2016 13.49 13.89 13.49 13.89 1,853 +0.29(+2.13%)
Dec 07, 2016 13.81 13.81 13.29 13.60 1,174 +0.07(+0.52%)
Dec 05, 2016 13.53 13.53 13.53 72 -0.10(-0.73%)
Dec 01, 2016 13.63 13.63 13.63 227 +0.03(+0.22%)
Nov 30, 2016 13.60 13.60 13.60 13.60 391 +0.02(+0.15%)
Nov 29, 2016 13.70 13.80 13.58 13.58 2,331 -0.07(-0.51%)
Nov 28, 2016 13.65 13.65 13.65 13.65 307 -0.07(-0.51%)
Nov 23, 2016 13.72 13.72 13.72 1 +0.03(+0.22%)
Nov 22, 2016 13.69 13.69 13.69 13.69 669 -0.25(-1.79%)
Nov 21, 2016 13.98 14.02 13.90 13.94 12,040 +0.00(+0.01%)
Nov 18, 2016 13.94 13.94 13.94 13.94 3,441 +0.36(+2.64%)
Nov 11, 2016 13.58 13.58 13.58 0 -0.41(-2.93%)
Nov 09, 2016 13.99 13.99 13.99 2 -0.11(-0.78%)
Nov 07, 2016 14.10 14.10 14.10 3 +0.00(+0.00%)
Nov 03, 2016 14.10 14.10 14.10 2 -0.36(-2.49%)
Oct 31, 2016 14.46 14.46 14.46 3 +0.66(+4.78%)
Oct 28, 2016 13.93 13.93 13.80 13.80 1,153 +0.52(+3.92%)
Oct 27, 2016 13.30 13.30 13.17 13.28 4,603 -0.23(-1.70%)
Oct 26, 2016 13.33 13.70 13.33 13.51 14,163 +0.49(+3.76%)
Oct 24, 2016 13.02 13.02 13.02 1 -0.32(-2.40%)
Oct 19, 2016 13.34 13.34 13.34 31 +0.14(+1.06%)
Oct 17, 2016 13.20 13.20 13.20 2 +0.10(+0.76%)
Oct 14, 2016 13.10 13.10 13.10 13.10 148 -0.22(-1.65%)
Oct 12, 2016 13.32 13.32 13.32 3 -0.40(-2.95%)
Oct 07, 2016 13.72 13.72 13.72 3 +0.06(+0.48%)
Oct 06, 2016 13.66 13.66 13.66 13.66 211 -0.10(-0.73%)
Oct 04, 2016 13.76 13.76 13.76 80 +0.23(+1.70%)
Oct 03, 2016 13.53 13.53 13.53 13.53 93 +0.00(+0.00%)
Sep 30, 2016 13.53 13.54 13.39 13.53 6,823 -0.08(-0.59%)
Sep 29, 2016 13.61 13.61 13.61 13.61 1,002 +0.24(+1.80%)
Sep 28, 2016 13.22 13.49 13.22 13.37 12,341 +0.23(+1.78%)
Sep 27, 2016 13.19 13.19 13.10 13.14 2,135 -0.27(-2.04%)
Sep 23, 2016 13.41 13.41 13.41 5 +0.31(+2.37%)
Sep 21, 2016 13.10 13.10 13.10 4 -0.09(-0.68%)
Sep 20, 2016 13.17 13.19 13.17 13.19 1,598 -0.23(-1.71%)
Sep 19, 2016 13.42 13.42 13.42 13.42 2,003 +0.05(+0.37%)
Sep 16, 2016 13.37 13.37 13.37 13.37 1,104 -0.32(-2.35%)
Sep 15, 2016 13.62 13.69 13.62 13.69 1,254 -0.12(-0.85%)
Sep 14, 2016 13.87 13.87 13.81 13.81 4,655 -0.16(-1.15%)
Sep 12, 2016 13.97 13.97 13.97 83 -0.04(-0.29%)
Sep 09, 2016 14.03 14.03 14.01 14.01 2,764 -0.16(-1.13%)
Sep 08, 2016 14.17 14.17 14.17 14.17 104 -0.36(-2.48%)
Sep 07, 2016 14.53 14.53 14.53 14.53 1,510 +0.06(+0.43%)
Sep 02, 2016 14.47 14.47 14.47 1 -0.05(-0.36%)
Sep 01, 2016 14.60 14.63 14.52 14.52 3,273 -0.39(-2.63%)
Aug 31, 2016 14.91 14.95 14.91 14.91 1,222 -0.05(-0.32%)
Aug 30, 2016 14.84 14.99 14.82 14.96 6,957 +0.22(+1.49%)
Aug 29, 2016 14.80 14.96 14.70 14.74 3,658 -0.02(-0.14%)
Aug 26, 2016 14.76 14.78 14.76 14.76 6,289 -0.01(-0.07%)
Aug 25, 2016 14.77 14.77 14.77 14.77 1,402 +0.03(+0.20%)
Aug 24, 2016 14.81 14.81 14.70 14.74 39,135 +0.46(+3.22%)
Aug 23, 2016 14.33 14.33 14.28 14.28 14,745 -0.28(-1.92%)
Aug 19, 2016 14.56 14.56 14.56 27 +0.46(+3.26%)
Aug 18, 2016 14.00 14.10 14.00 14.10 3,375 +0.24(+1.73%)
Aug 17, 2016 13.86 13.91 13.86 13.86 8,044 +0.11(+0.83%)
Aug 16, 2016 13.75 13.75 13.75 13.75 1,818 -0.17(-1.19%)
Aug 15, 2016 13.91 13.91 13.91 13.91 740 -0.02(-0.11%)
Aug 12, 2016 13.93 13.93 13.93 13.93 1,079 -0.01(-0.06%)
Aug 11, 2016 13.94 13.94 13.94 13.94 647 +0.13(+0.91%)
Aug 10, 2016 13.84 13.84 13.79 13.81 1,801 +0.23(+1.69%)
Aug 09, 2016 13.85 13.85 13.58 13.58 2,219 -0.28(-2.05%)
Aug 08, 2016 14.00 14.00 13.85 13.86 8,771 +0.03(+0.25%)
Aug 05, 2016 13.70 13.83 13.70 13.83 4,351 +0.06(+0.44%)
Aug 04, 2016 13.58 13.77 13.58 13.77 7,224 +0.44(+3.33%)
Aug 03, 2016 13.20 13.34 13.20 13.33 11,888 -0.02(-0.18%)
Aug 02, 2016 13.37 13.41 13.34 13.35 10,357 +0.31(+2.35%)
Aug 01, 2016 13.11 13.11 13.04 13.04 1,486 -0.13(-0.96%)
Jul 29, 2016 13.04 13.17 13.04 13.17 4,928 +0.56(+4.46%)
Jul 28, 2016 12.60 12.62 12.59 12.61 4,213 +0.53(+4.37%)
Jul 27, 2016 11.65 12.08 11.65 12.08 23,091 +0.91(+8.15%)
Jul 26, 2016 11.17 11.17 11.17 11.17 502 -0.15(-1.33%)
Jul 25, 2016 11.36 11.36 11.32 11.32 2,419 -0.13(-1.14%)
Jul 22, 2016 11.45 11.45 11.45 11.45 1,003 +0.02(+0.17%)
Jul 21, 2016 11.48 11.48 11.43 11.43 1,595 -0.12(-1.04%)
Jul 20, 2016 11.55 11.55 11.55 11.55 504 +0.26(+2.28%)
Jul 19, 2016 11.29 11.29 11.27 11.29 6,589 +0.33(+3.03%)
Jul 18, 2016 10.98 10.98 10.96 10.96 1,274 +0.02(+0.16%)
Jul 15, 2016 10.83 10.94 10.83 10.94 5,693 -0.34(-3.00%)
Jul 14, 2016 11.17 11.28 11.17 11.28 3,277 +0.19(+1.71%)
Jul 13, 2016 11.10 11.10 11.09 11.09 1,975 +0.80(+7.77%)
Jul 08, 2016 10.29 10.29 10.29 73 +0.08(+0.78%)
Jul 07, 2016 10.15 10.21 10.15 10.21 609 -0.10(-0.97%)
Jul 05, 2016 10.33 10.33 10.31 10.31 234 -0.55(-5.06%)
Jul 01, 2016 10.86 10.86 10.86 0 -0.10(-0.91%)
Jun 30, 2016 10.96 10.96 10.96 10.96 1,224 -0.09(-0.81%)
Jun 28, 2016 11.05 11.05 11.05 3 -0.04(-0.36%)
Jun 27, 2016 11.15 11.15 10.95 11.09 1,501 -0.06(-0.57%)
Jun 24, 2016 10.93 11.15 10.93 11.15 1,219 -0.02(-0.14%)
Jun 23, 2016 11.33 11.33 11.17 11.17 1,319 +0.07(+0.63%)
Jun 22, 2016 11.18 11.18 11.10 11.10 1,608 -0.09(-0.80%)
Jun 21, 2016 11.14 11.19 11.14 11.19 801 +0.06(+0.54%)
Jun 20, 2016 11.01 11.19 11.01 11.13 2,541 +0.40(+3.68%)
Jun 17, 2016 10.73 10.73 10.73 10.73 1,239 +0.15(+1.47%)
Jun 16, 2016 10.45 10.58 10.45 10.58 709 -0.07(-0.66%)
Jun 15, 2016 10.66 10.66 10.65 10.65 1,501 +0.19(+1.82%)
Jun 14, 2016 10.37 10.46 10.37 10.46 5,416 +0.05(+0.48%)
Jun 13, 2016 10.59 10.59 10.41 10.41 782 -0.47(-4.32%)
Jun 10, 2016 10.97 10.99 10.85 10.88 3,441 -0.07(-0.64%)
Jun 09, 2016 11.11 11.11 10.95 10.95 3,182 -0.16(-1.44%)
Jun 08, 2016 11.11 11.11 11.11 11.11 1,609 +0.04(+0.36%)
Jun 07, 2016 11.07 11.07 11.02 11.07 3,893 +0.32(+2.96%)
Jun 06, 2016 10.83 10.83 10.75 10.75 4,451 +0.10(+0.96%)
Jun 03, 2016 10.65 10.65 10.65 10.65 523 -0.17(-1.57%)
Jun 02, 2016 10.82 10.82 10.82 10.82 1,466 -0.20(-1.78%)
Jun 01, 2016 11.00 11.02 10.98 11.02 2,162 +0.01(+0.05%)
May 31, 2016 11.00 11.03 11.00 11.01 6,325 +0.15(+1.42%)
May 27, 2016 10.86 10.86 10.86 0 +0.11(+0.99%)
May 26, 2016 10.74 10.75 10.74 10.75 3,148 +0.04(+0.36%)
May 25, 2016 10.72 10.72 10.71 10.71 2,612 +0.01(+0.10%)
May 24, 2016 10.68 10.70 10.68 10.70 4,154 +0.06(+0.56%)
May 23, 2016 10.64 10.64 10.64 10.64 1,958 +0.21(+2.01%)
May 20, 2016 10.45 10.45 10.43 10.43 1,078 +0.20(+1.96%)
May 19, 2016 10.25 10.27 10.23 10.23 12,198 +0.07(+0.71%)
May 18, 2016 10.13 10.23 10.13 10.16 11,299 +0.29(+2.92%)
May 17, 2016 9.900 9.920 9.870 9.870 9,379 +0.11(+1.13%)
May 16, 2016 9.588 9.760 9.588 9.760 1,594 +0.16(+1.67%)
May 13, 2016 9.600 9.600 9.600 9.600 185 -0.17(-1.74%)
May 12, 2016 9.820 9.820 9.760 9.770 2,508 +0.01(+0.12%)
May 11, 2016 9.758 9.758 9.758 9.758 1,001 +0.10(+1.02%)
May 09, 2016 9.660 9.660 9.660 83 +0.29(+3.09%)
May 05, 2016 9.370 9.370 9.370 10 +0.00(+0.00%)
May 04, 2016 9.370 9.370 9.370 9.370 456 -0.08(-0.85%)
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.