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

Advantest Corp (OP: ADTTF )

35.65 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 20, 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 30, 2024 31.66 0 -0.49(-1.51%)
Apr 29, 2024 32.15 32.15 32.15 32.15 1,500 -0.59(-1.80%)
Apr 26, 2024 32.74 32.74 32.74 32.74 113 -1.53(-4.46%)
Apr 24, 2024 34.27 15,000 +1.10(+3.32%)
Apr 23, 2024 33.17 33.17 33.17 33.17 800 -1.53(-4.41%)
Apr 19, 2024 34.70 1 -3.60(-9.40%)
Apr 12, 2024 38.30 0 -2.54(-6.22%)
Apr 09, 2024 40.84 1 -1.59(-3.75%)
Apr 03, 2024 42.43 0 -0.80(-1.85%)
Mar 19, 2024 43.23 18 -1.53(-3.42%)
Mar 15, 2024 44.76 0 +1.69(+3.92%)
Mar 14, 2024 43.95 43.95 43.07 43.07 563 -2.73(-5.96%)
Mar 12, 2024 45.80 47 +1.80(+4.09%)
Mar 11, 2024 46.00 46.00 44.00 44.00 202 -2.08(-4.51%)
Mar 08, 2024 46.08 46.08 46.08 46.08 100 -2.20(-4.56%)
Mar 07, 2024 48.28 48.28 48.28 48.28 200 +1.48(+3.16%)
Mar 05, 2024 46.80 0 +0.70(+1.52%)
Feb 29, 2024 46.10 0 -1.99(-4.14%)
Feb 23, 2024 48.09 33 +4.82(+11.14%)
Feb 20, 2024 43.27 0 -2.31(-5.07%)
Feb 12, 2024 45.58 500 +0.81(+1.81%)
Feb 08, 2024 44.77 57 +4.00(+9.81%)
Feb 06, 2024 40.77 0 +0.16(+0.38%)
Feb 01, 2024 40.62 0 -1.02(-2.46%)
Jan 24, 2024 41.64 2,000 +1.53(+3.81%)
Jan 19, 2024 40.11 28,700 +3.00(+8.08%)
Jan 18, 2024 37.11 37.11 37.11 37.11 100 +1.45(+4.07%)
Jan 16, 2024 35.66 50 +1.74(+5.13%)
Jan 08, 2024 33.92 1 +1.30(+3.99%)
Jan 03, 2024 32.62 0 -0.02(-0.06%)
Jan 02, 2024 32.64 32.64 32.64 32.64 320 -1.30(-3.83%)
Dec 20, 2023 33.94 0 +2.94(+9.48%)
Dec 04, 2023 31.00 12,300 -1.25(-3.88%)
Nov 21, 2023 32.25 0 +3.46(+12.02%)
Nov 10, 2023 28.79 0 -0.45(-1.54%)
Nov 09, 2023 29.20 29.24 29.20 29.24 520 +1.78(+6.48%)
Nov 03, 2023 27.46 0 +4.31(+18.62%)
Nov 01, 2023 23.15 900 -1.14(-4.69%)
Oct 31, 2023 24.29 24.29 24.29 24.29 100 -4.37(-15.25%)
Oct 18, 2023 28.66 0 -0.07(-0.24%)
Oct 17, 2023 28.73 28.73 28.73 28.73 9,500 -0.88(-2.97%)
Oct 16, 2023 29.45 29.61 29.45 29.61 322 +0.64(+2.21%)
Oct 10, 2023 28.97 0 +1.97(+7.30%)
Oct 04, 2023 27.00 0 -1.00(-3.57%)
Oct 03, 2023 28.00 28.00 28.00 28.00 139 -1.13(-3.88%)
Oct 02, 2023 28.97 29.13 28.97 29.13 353 -80.62(-73.46%)
Sep 18, 2023 109.75 13 -12.42(-10.17%)
Aug 25, 2023 122.17 314 -8.82(-6.73%)
Aug 24, 2023 131.50 131.50 130.99 130.99 9,100 +0.99(+0.76%)
Aug 21, 2023 130.00 453 +5.25(+4.21%)
Aug 14, 2023 124.75 0 -12.25(-8.94%)
Jul 26, 2023 137.00 0 -12.28(-8.23%)
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.