Indicators

Advantest Corp (OP: ADTTF )

33.00 -4.36 (-11.67%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2009		23.20	23.20	23.20	0	+1.60(+7.41%)
Nov 12, 2009		21.60	21.60	21.60	0	-0.55(-2.48%)
Nov 06, 2009	22.15	22.15	22.15	22.15	48,500	+0.25(+1.14%)
Nov 04, 2009	21.90	21.90	21.90	21.90	0	-1.10(-4.78%)
Oct 30, 2009	23.00	23.00	23.00	23.00	0	-0.25(-1.08%)
Oct 29, 2009	23.25	23.25	23.25	23.25	100	-2.50(-9.71%)
Oct 27, 2009	25.75	25.75	25.75	25.75	0	+0.20(+0.78%)
Oct 26, 2009	25.55	25.55	25.55	25.55	600	-1.20(-4.49%)
Oct 21, 2009	26.75	26.75	26.75	26.75	0	-1.00(-3.60%)
Oct 19, 2009	27.75	27.75	27.75	27.75	0	+0.49(+1.79%)
Oct 13, 2009		27.26	27.26	27.26	300,000	+1.76(+6.91%)
Oct 06, 2009	25.50	25.50	25.50	25.50	0	+0.35(+1.39%)
Oct 05, 2009	24.65	25.50	24.65	25.15	9,800	-0.35(-1.37%)
Oct 02, 2009	25.70	25.70	25.50	25.50	500	-0.85(-3.23%)
Oct 01, 2009	26.45	26.45	26.10	26.35	11,400	-1.48(-5.31%)
Sep 30, 2009	27.83	27.83	27.83	27.83	900	-0.17(-0.61%)
Sep 29, 2009	28.00	28.00	28.00	28.00	600	-0.10(-0.36%)

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.