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

Advantest Corp ADR (OP: ATEYY )

36.22 -0.42 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
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.