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 (%)
Sep 29, 2017 18.53 18.53 18.53 18.53 2,837 -0.21(-1.12%)
Sep 27, 2017 18.74 18.74 18.74 20 +0.20(+1.06%)
Sep 25, 2017 18.54 18.54 18.54 2 -0.19(-1.03%)
Sep 20, 2017 18.74 18.74 18.74 2 -0.10(-0.55%)
Sep 19, 2017 18.89 18.89 18.84 18.84 6,051 +0.51(+2.79%)
Sep 15, 2017 18.33 18.33 18.33 3 +0.32(+1.77%)
Sep 11, 2017 18.01 18.01 18.01 2 +0.33(+1.87%)
Sep 08, 2017 17.51 17.68 17.51 17.68 3,448 +0.50(+2.91%)
Sep 06, 2017 17.18 17.18 17.18 4 +0.32(+1.90%)
Sep 01, 2017 16.86 16.86 16.86 2 +0.40(+2.43%)
Aug 29, 2017 16.46 16.46 16.46 0 -0.24(-1.46%)
Aug 22, 2017 16.70 16.70 16.70 2 -0.08(-0.45%)
Aug 21, 2017 16.78 16.78 16.78 16.78 1,554 -0.05(-0.30%)
Aug 18, 2017 16.83 16.83 16.83 16.83 261 -0.05(-0.30%)
Aug 17, 2017 16.99 16.99 16.88 16.88 603 -0.29(-1.70%)
Aug 16, 2017 17.17 17.17 17.17 17.17 657 +0.24(+1.43%)
Aug 11, 2017 16.93 16.93 16.93 2 +0.05(+0.30%)
Aug 10, 2017 17.01 17.01 16.88 16.88 1,072 -0.38(-2.22%)
Aug 09, 2017 17.12 17.26 17.12 17.26 214 -0.34(-1.91%)
Aug 08, 2017 17.57 17.61 17.57 17.60 707 +0.25(+1.44%)
Aug 04, 2017 17.35 17.35 17.35 0 -1.06(-5.77%)
Jul 31, 2017 18.41 18.41 18.41 1 -0.21(-1.12%)
Jul 28, 2017 18.62 18.62 18.62 18.62 461 -0.62(-3.21%)
Jul 27, 2017 19.33 19.48 19.21 19.24 9,787 +1.28(+7.11%)
Jul 26, 2017 18.50 18.50 17.96 17.96 1,966 -1.00(-5.27%)
Jul 25, 2017 18.96 18.96 18.96 18.96 603 +0.29(+1.55%)
Jul 21, 2017 18.67 18.67 18.67 11 +0.46(+2.53%)
Jul 20, 2017 18.21 18.21 18.21 18.21 103 +0.82(+4.72%)
Jul 17, 2017 17.39 17.39 17.39 1 -0.01(-0.06%)
Jul 14, 2017 17.40 17.40 17.40 17.40 201 +0.19(+1.10%)
Jul 11, 2017 17.21 17.21 17.21 1 +0.53(+3.18%)
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.