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

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
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, 2010 25.75 25.75 25.75 25.75 0 -0.95(-3.56%)
Apr 27, 2010 26.70 26.70 26.70 26.70 100 -0.10(-0.37%)
Apr 14, 2010 26.80 26.80 26.80 26.80 0 +1.30(+5.10%)
Mar 26, 2010 25.50 25.50 25.50 25.50 8,100 +0.60(+2.41%)
Mar 22, 2010 24.90 24.90 24.90 24.90 0 +0.15(+0.61%)
Mar 19, 2010 24.75 24.75 24.75 24.75 200 -0.10(-0.40%)
Mar 18, 2010 24.85 24.85 24.85 24.85 500 +0.15(+0.61%)
Mar 11, 2010 24.70 24.70 24.70 0 +0.40(+1.65%)
Mar 08, 2010 24.30 24.30 24.30 24.30 4,200 -0.25(-1.02%)
Mar 02, 2010 24.55 24.55 24.55 24.55 0 +0.40(+1.66%)
Feb 26, 2010 24.15 24.15 24.15 0 -0.20(-0.82%)
Feb 16, 2010 24.35 24.35 24.35 0 +1.10(+4.73%)
Feb 08, 2010 23.25 23.25 23.25 0 -0.10(-0.43%)
Feb 05, 2010 23.35 23.35 23.35 23.35 100 -2.15(-8.43%)
Feb 02, 2010 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 01, 2010 25.50 25.50 25.50 25.50 700 -2.70(-9.57%)
Jan 28, 2010 28.20 28.20 28.20 28.20 0 +0.55(+1.99%)
Jan 27, 2010 27.65 27.65 27.65 27.65 700 -0.05(-0.18%)
Jan 25, 2010 27.70 27.70 27.70 0 +0.70(+2.59%)
Jan 22, 2010 27.00 27.00 27.00 27.00 100 +0.15(+0.56%)
Jan 13, 2010 26.85 26.85 26.85 26.85 1,100 -0.65(-2.36%)
Jan 12, 2010 27.50 27.50 27.50 27.50 800 +0.70(+2.61%)
Jan 06, 2010 26.80 26.80 26.80 0 -0.30(-1.11%)
Dec 24, 2009 27.10 27.10 27.10 27.10 2,900 +2.85(+11.75%)
Dec 21, 2009 24.25 24.25 24.25 24.25 200 -0.05(-0.21%)
Dec 18, 2009 24.00 24.30 24.30 24.30 500 +0.05(+0.21%)
Dec 17, 2009 24.25 24.25 24.25 24.25 100 +1.00(+4.30%)
Dec 02, 2009 23.25 23.25 23.25 0 +0.05(+0.22%)
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%)
Sep 25, 2009 28.10 28.10 28.10 0 +3.10(+12.38%)
Aug 25, 2009 25.00 25.00 25.00 0 +7.75(+44.95%)
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.