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

Advantest Corp ADR (OP: ATEYY )

34.32 -0.08 (-0.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 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 30, 2019 44.04 44.45 43.98 44.45 1,264 +0.62(+1.41%)
Sep 27, 2019 44.52 44.52 43.83 43.83 600 -0.46(-1.03%)
Sep 26, 2019 45.00 45.00 44.29 44.29 855 -0.77(-1.72%)
Sep 25, 2019 44.75 45.06 44.75 45.06 2,656 +0.64(+1.44%)
Sep 24, 2019 44.61 44.63 44.40 44.42 5,021 +0.22(+0.50%)
Sep 23, 2019 44.09 44.20 44.09 44.20 958 +0.14(+0.32%)
Sep 20, 2019 44.06 44.06 44.06 44.06 300 +1.16(+2.70%)
Sep 19, 2019 42.90 42.90 42.90 122 +0.00(+0.00%)
Sep 18, 2019 43.04 43.04 42.90 42.90 1,675 -0.55(-1.27%)
Sep 17, 2019 43.20 43.45 43.20 43.45 4,356 +0.31(+0.72%)
Sep 16, 2019 43.40 43.40 43.14 43.14 369 -0.28(-0.65%)
Sep 13, 2019 43.42 43.42 43.42 43.42 500 +0.57(+1.33%)
Sep 12, 2019 42.95 43.06 42.85 42.85 12,970 +1.87(+4.56%)
Sep 11, 2019 40.98 40.98 40.98 26 +0.00(+0.00%)
Sep 10, 2019 41.12 41.12 40.98 40.98 302 -1.61(-3.77%)
Sep 09, 2019 42.90 42.90 42.39 42.59 978 -0.31(-0.73%)
Sep 06, 2019 42.90 42.90 42.90 42.90 300 -0.01(-0.02%)
Sep 05, 2019 43.00 43.00 42.87 42.91 28,732 +1.73(+4.20%)
Sep 04, 2019 41.00 41.23 41.00 41.18 1,086 +0.75(+1.86%)
Sep 03, 2019 40.43 40.43 40.43 40.43 314 +1.15(+2.93%)
Aug 30, 2019 39.28 39.28 39.28 38 +0.00(+0.00%)
Aug 29, 2019 39.28 39.28 39.28 39.28 304 +0.38(+0.98%)
Aug 28, 2019 38.90 38.90 38.90 145 +0.00(+0.00%)
Aug 27, 2019 38.78 38.90 38.78 38.90 937 -0.35(-0.89%)
Aug 26, 2019 39.25 39.25 39.25 39.25 896 +0.47(+1.21%)
Aug 23, 2019 38.78 38.78 38.78 38.78 700 -0.32(-0.82%)
Aug 22, 2019 39.10 39.10 39.10 39.10 481 +0.50(+1.30%)
Aug 21, 2019 38.38 38.60 38.38 38.60 8,791 +0.66(+1.74%)
Aug 20, 2019 38.13 38.13 37.94 37.94 2,771 +0.02(+0.04%)
Aug 19, 2019 38.11 38.11 37.74 37.92 1,619 -1.27(-3.23%)
Aug 16, 2019 39.09 39.19 39.09 39.19 3,000 +0.44(+1.14%)
Aug 15, 2019 38.50 38.75 38.50 38.75 443 -0.02(-0.05%)
Aug 14, 2019 38.88 38.88 38.77 38.77 1,224 -2.51(-6.08%)
Aug 13, 2019 41.28 41.28 41.16 41.28 526 +2.45(+6.31%)
Aug 12, 2019 39.19 39.19 38.83 38.83 1,819 -0.60(-1.52%)
Aug 09, 2019 39.76 39.76 39.43 39.43 900 -0.52(-1.30%)
Aug 08, 2019 39.50 39.95 39.50 39.95 735 +1.89(+4.97%)
Aug 07, 2019 38.06 38.06 38.06 38.06 131 -1.94(-4.85%)
Aug 06, 2019 40.20 40.51 40.00 40.00 1,610 +0.55(+1.40%)
Aug 05, 2019 40.15 40.15 39.45 39.45 2,677 -0.99(-2.46%)
Aug 02, 2019 40.44 40.44 40.44 40.44 300 +0.74(+1.86%)
Aug 01, 2019 39.91 39.94 39.70 39.70 3,690 +0.45(+1.15%)
Jul 31, 2019 39.21 39.25 39.21 39.25 1,697 +0.04(+0.10%)
Jul 30, 2019 39.60 39.60 38.91 39.21 4,035 +1.01(+2.64%)
Jul 29, 2019 38.10 38.20 38.10 38.20 788 +0.10(+0.26%)
Jul 26, 2019 38.00 38.20 38.00 38.10 6,100 +0.08(+0.21%)
Jul 25, 2019 38.02 38.42 38.02 38.02 9,375 +4.72(+14.17%)
Jul 24, 2019 32.30 33.75 32.30 33.30 7,155 +2.55(+8.29%)
Jul 23, 2019 30.75 30.75 30.75 30.75 1,006 -0.25(-0.81%)
Jul 22, 2019 30.52 31.00 30.50 31.00 16,668 +1.15(+3.85%)
Jul 19, 2019 30.00 30.00 29.76 29.85 4,200 +1.06(+3.68%)
Jul 18, 2019 28.42 28.79 28.42 28.79 3,032 +0.39(+1.37%)
Jul 17, 2019 28.40 28.40 28.40 28.40 8,005 +0.58(+2.08%)
Jul 16, 2019 27.82 27.82 27.82 12 +0.00(+0.00%)
Jul 15, 2019 27.82 27.82 27.82 43 +0.00(+0.00%)
Jul 10, 2019 27.82 27.82 27.82 0 -0.06(-0.22%)
Jul 09, 2019 27.87 28.06 27.87 27.88 710 -0.25(-0.89%)
Jul 08, 2019 28.13 28.13 28.13 28.13 101 -1.07(-3.66%)
Jul 05, 2019 29.20 29.20 29.20 10 +0.00(+0.00%)
Jul 03, 2019 29.20 29.20 29.20 2 +0.00(+0.00%)
Jul 02, 2019 29.25 29.25 29.00 29.20 1,008 +0.28(+0.97%)
Jul 01, 2019 29.10 29.10 28.92 28.92 4,512 +3.09(+11.96%)
Jun 28, 2019 25.83 25.83 25.83 1 +0.00(+0.00%)
Jun 26, 2019 25.83 25.83 25.83 0 +0.00(+0.00%)
Jun 24, 2019 25.83 25.83 25.83 0 +0.38(+1.47%)
Jun 20, 2019 25.45 25.45 25.45 0 +1.54(+6.46%)
Jun 19, 2019 23.91 23.91 23.91 3,648 +0.00(+0.00%)
Jun 18, 2019 23.67 23.91 23.67 23.91 3,988 -1.41(-5.57%)
Jun 17, 2019 25.32 25.32 25.32 32 +0.00(+0.00%)
Jun 14, 2019 25.32 25.32 25.32 189 +0.00(+0.00%)
Jun 13, 2019 25.32 25.32 25.32 120 +0.00(+0.00%)
Jun 12, 2019 24.99 25.32 24.99 25.32 4,319 -1.23(-4.61%)
Jun 11, 2019 26.55 26.55 26.55 26.55 367 +2.34(+9.66%)
Jun 10, 2019 24.21 24.21 24.21 1 +0.00(+0.00%)
Jun 07, 2019 24.21 24.21 24.21 26 +0.00(+0.00%)
Jun 06, 2019 24.21 24.21 24.21 24.21 156 -0.55(-2.24%)
Jun 05, 2019 24.76 24.76 24.76 24.76 101 +0.48(+1.98%)
Jun 04, 2019 24.21 24.28 24.21 24.28 246 +0.83(+3.54%)
Jun 03, 2019 23.45 23.45 23.45 30 +0.00(+0.00%)
May 31, 2019 23.45 23.45 23.45 23.45 900 -0.34(-1.43%)
May 30, 2019 23.79 23.79 23.79 23.79 748 -0.37(-1.53%)
May 29, 2019 24.16 24.16 24.16 220 +0.00(+0.00%)
May 28, 2019 25.10 25.10 24.16 200 -0.94(-3.75%)
May 22, 2019 25.10 25.10 25.10 0 +0.00(+0.00%)
May 21, 2019 25.10 25.10 25.10 25.10 1,749 +0.65(+2.66%)
May 20, 2019 24.45 24.45 24.45 24.45 400 -0.74(-2.94%)
May 17, 2019 25.50 25.50 25.19 25.19 1,400 -2.97(-10.55%)
May 16, 2019 28.16 28.16 28.16 93 +0.00(+0.00%)
May 15, 2019 27.80 28.16 27.70 28.16 5,573 +1.82(+6.91%)
May 14, 2019 26.34 26.34 26.34 26.34 222 -0.34(-1.27%)
May 13, 2019 26.68 26.68 26.68 116 +0.00(+0.00%)
May 10, 2019 26.68 26.68 26.68 26.68 100 -0.76(-2.77%)
May 09, 2019 27.44 27.44 27.44 9 +0.00(+0.00%)
May 08, 2019 27.44 27.44 27.44 27.44 142 -0.24(-0.87%)
May 07, 2019 27.68 27.68 27.68 1 +0.00(+0.00%)
May 06, 2019 27.68 27.68 27.68 27.68 1,195 -0.52(-1.84%)
May 03, 2019 28.20 28.20 28.20 1 +0.00(+0.00%)
May 01, 2019 28.20 28.20 28.20 0 +0.00(+0.00%)
Apr 30, 2019 28.23 28.23 28.15 28.20 2,114 +0.04(+0.12%)
Apr 29, 2019 28.16 28.16 28.16 28.16 132 -0.28(-0.97%)
Apr 26, 2019 27.80 28.44 27.80 28.44 1,000 -0.81(-2.77%)
Apr 25, 2019 29.76 29.76 28.50 29.25 6,408 -0.64(-2.14%)
Apr 24, 2019 29.89 29.89 29.89 60 +0.00(+0.00%)
Apr 23, 2019 29.33 29.89 29.33 29.89 1,434 +0.79(+2.71%)
Apr 22, 2019 29.10 29.10 29.10 29.10 222 +0.00(+0.00%)
Apr 18, 2019 29.10 29.10 29.10 29.10 300 +0.03(+0.10%)
Apr 17, 2019 29.04 29.21 29.04 29.07 4,325 +1.16(+4.16%)
Apr 16, 2019 27.91 27.91 27.91 1 +0.00(+0.00%)
Apr 15, 2019 27.91 27.91 27.91 42 +0.00(+0.00%)
Apr 12, 2019 27.69 27.91 27.69 27.91 800 +0.65(+2.38%)
Apr 11, 2019 27.26 27.26 27.26 27.26 144 -0.16(-0.58%)
Apr 09, 2019 27.42 27.42 27.42 0 +0.72(+2.70%)
Apr 08, 2019 26.70 26.70 26.70 26.70 1,539 +0.20(+0.75%)
Apr 05, 2019 26.08 26.50 26.08 26.50 1,400 +0.70(+2.71%)
Apr 04, 2019 25.57 25.80 25.57 25.80 1,301 +0.38(+1.49%)
Apr 03, 2019 25.42 25.42 25.42 25.42 374 +0.85(+3.46%)
Apr 02, 2019 24.57 24.57 24.57 24.57 226 +2.12(+9.44%)
Apr 01, 2019 22.45 22.45 22.45 2 +0.00(+0.00%)
Mar 29, 2019 22.45 22.45 22.45 1 +0.00(+0.00%)
Mar 28, 2019 22.45 22.45 22.45 1 +0.00(+0.00%)
Mar 27, 2019 22.45 22.45 22.45 22.45 182 -0.35(-1.54%)
Mar 26, 2019 22.80 22.80 22.80 76 +0.00(+0.00%)
Mar 25, 2019 22.80 22.80 22.80 1 +0.00(+0.00%)
Mar 22, 2019 22.80 22.80 22.80 22.80 400 +0.44(+1.97%)
Mar 21, 2019 21.92 22.36 21.92 22.36 8,386 +0.23(+1.04%)
Mar 20, 2019 22.13 22.13 22.13 1 +0.00(+0.00%)
Mar 19, 2019 22.13 22.13 22.13 121 +0.00(+0.00%)
Mar 18, 2019 22.13 22.13 22.13 22.13 151 +0.51(+2.36%)
Mar 15, 2019 21.54 21.62 21.54 21.62 5,900 +0.11(+0.51%)
Mar 14, 2019 21.49 21.51 21.40 21.51 500 -0.62(-2.80%)
Mar 13, 2019 22.10 22.13 22.10 22.13 685 -0.60(-2.64%)
Mar 12, 2019 22.73 22.73 22.73 22.73 2,832 +0.01(+0.04%)
Mar 11, 2019 22.31 22.72 22.31 22.72 4,788 -0.97(-4.09%)
Mar 07, 2019 23.69 23.69 23.69 0 -1.66(-6.55%)
Mar 05, 2019 25.35 25.35 25.35 0 +0.00(+0.00%)
Mar 04, 2019 24.90 25.35 24.90 25.35 436 +0.66(+2.67%)
Mar 01, 2019 24.16 24.69 24.16 24.69 3,100 +1.17(+4.97%)
Feb 28, 2019 23.52 23.52 23.52 1 +0.00(+0.00%)
Feb 27, 2019 23.84 23.84 23.51 23.52 56,439 -0.06(-0.25%)
Feb 26, 2019 23.60 23.61 23.58 23.58 1,495 +0.47(+2.03%)
Feb 25, 2019 23.11 23.11 23.11 23.11 2,001 -0.21(-0.90%)
Feb 22, 2019 23.03 23.32 23.03 23.32 600 -0.24(-1.02%)
Feb 21, 2019 23.56 23.56 23.56 23.56 200 -0.94(-3.84%)
Feb 19, 2019 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 15, 2019 24.35 24.50 24.35 24.50 2,000 +0.53(+2.21%)
Feb 14, 2019 23.97 23.97 23.97 23.97 1,152 +0.11(+0.46%)
Feb 13, 2019 23.49 23.86 23.49 23.86 3,253 +0.88(+3.83%)
Feb 12, 2019 22.66 22.98 22.66 22.98 6,468 +0.98(+4.45%)
Feb 11, 2019 22.00 22.00 22.00 22.00 237 -0.47(-2.09%)
Feb 08, 2019 22.47 22.47 22.47 22.47 1,100 -0.84(-3.60%)
Feb 07, 2019 23.31 23.31 23.31 1 +0.00(+0.00%)
Feb 06, 2019 23.31 23.31 23.31 23.31 349 +0.14(+0.60%)
Feb 05, 2019 22.75 23.20 22.75 23.17 2,310 +0.61(+2.70%)
Feb 04, 2019 22.56 22.56 22.56 22.56 369 -0.04(-0.19%)
Feb 01, 2019 22.73 22.73 22.60 22.60 10,900 -0.40(-1.73%)
Jan 31, 2019 23.00 23.00 23.00 23.00 641 +1.78(+8.39%)
Jan 29, 2019 21.22 21.22 21.22 0 -0.39(-1.80%)
Jan 28, 2019 21.69 21.69 21.57 21.61 4,296 -0.39(-1.77%)
Jan 25, 2019 22.00 22.00 22.00 22.00 300 +1.00(+4.76%)
Jan 24, 2019 20.86 21.00 20.76 21.00 1,032 +0.42(+2.04%)
Jan 23, 2019 20.58 20.58 20.58 1 +0.00(+0.00%)
Jan 22, 2019 20.58 20.58 20.58 1 +0.00(+0.00%)
Jan 18, 2019 20.50 20.58 20.50 20.58 700 -0.01(-0.05%)
Jan 17, 2019 20.59 20.59 20.59 20.59 122 -0.73(-3.42%)
Jan 16, 2019 21.50 21.50 20.82 21.32 1,900 -1.08(-4.82%)
Jan 15, 2019 21.94 22.40 21.94 22.40 3,848 +1.47(+7.02%)
Jan 14, 2019 20.93 20.93 20.93 182 +0.00(+0.00%)
Jan 11, 2019 20.93 20.93 20.93 20.93 100 +0.55(+2.70%)
Jan 10, 2019 20.38 20.38 20.38 164 +0.00(+0.00%)
Jan 09, 2019 20.37 20.38 20.37 20.38 2,700 -0.64(-3.04%)
Jan 08, 2019 20.93 21.02 20.93 21.02 915 +0.32(+1.55%)
Jan 07, 2019 20.70 20.70 20.70 20.70 1,142 -0.02(-0.10%)
Jan 04, 2019 20.72 20.72 20.72 64 +0.00(+0.00%)
Jan 03, 2019 20.72 20.72 20.72 20.72 1,060 +0.08(+0.39%)
Jan 02, 2019 20.71 20.71 20.63 20.64 1,337 -0.13(-0.63%)
Dec 31, 2018 20.77 20.77 20.77 20.77 600 +0.45(+2.19%)
Dec 28, 2018 20.32 20.32 20.32 20.32 300 +0.34(+1.73%)
Dec 27, 2018 19.98 19.98 19.98 19.98 171 +0.28(+1.42%)
Dec 26, 2018 19.70 19.70 19.70 19.70 886 -0.09(-0.45%)
Dec 24, 2018 19.79 19.79 19.79 19.79 100 +0.17(+0.87%)
Dec 21, 2018 19.00 19.62 19.00 19.62 1,000 +0.34(+1.76%)
Dec 20, 2018 19.29 19.29 19.28 19.28 2,491 -0.14(-0.72%)
Dec 19, 2018 19.42 19.42 19.42 19.42 377 +0.13(+0.67%)
Dec 18, 2018 19.43 19.43 19.29 19.29 648 +0.44(+2.33%)
Dec 17, 2018 18.85 18.85 18.56 18.85 3,049 +0.39(+2.11%)
Dec 14, 2018 18.46 18.46 18.46 18.46 200 -0.65(-3.40%)
Dec 13, 2018 19.11 19.11 19.11 19.11 979 +0.52(+2.81%)
Dec 12, 2018 18.59 18.59 18.59 18.59 2,681 +0.18(+0.98%)
Dec 11, 2018 18.41 18.51 18.09 18.41 2,693 +0.35(+1.92%)
Dec 10, 2018 18.06 18.06 18.06 18.06 778,479 -1.54(-7.86%)
Dec 07, 2018 19.60 19.60 19.60 6 +0.00(+0.00%)
Dec 06, 2018 19.60 19.60 19.60 19.60 263 -1.60(-7.55%)
Dec 04, 2018 21.20 21.20 21.20 1 +0.00(+0.00%)
Dec 03, 2018 21.20 21.20 21.20 4 +0.00(+0.00%)
Nov 30, 2018 21.20 21.20 21.20 21.20 100 +1.84(+9.50%)
Nov 28, 2018 19.36 19.36 19.36 0 +0.00(+0.00%)
Nov 27, 2018 19.36 19.36 19.36 1 +0.00(+0.00%)
Nov 26, 2018 19.36 19.36 19.36 1 +0.00(+0.00%)
Nov 20, 2018 19.36 19.36 19.36 0 +0.00(+0.00%)
Nov 19, 2018 19.63 19.63 19.36 19.36 1,543 -0.54(-2.71%)
Nov 15, 2018 19.90 19.90 19.90 0 +0.00(+0.00%)
Nov 14, 2018 19.90 19.90 19.90 1 +0.00(+0.00%)
Nov 12, 2018 19.90 19.90 19.90 0 -2.10(-9.55%)
Nov 09, 2018 22.00 22.00 22.00 142 +0.00(+0.00%)
Nov 07, 2018 22.00 22.00 22.00 0 +0.76(+3.58%)
Nov 06, 2018 21.24 21.24 21.24 21.24 282 +0.24(+1.14%)
Nov 05, 2018 21.00 21.00 21.00 21.00 301 +0.06(+0.29%)
Nov 02, 2018 20.94 20.94 20.94 20.94 100 +0.74(+3.66%)
Nov 01, 2018 19.70 20.20 19.45 20.20 5,022 +1.65(+8.89%)
Oct 31, 2018 18.55 18.55 18.55 18.55 1,452 +0.00(+0.00%)
Oct 30, 2018 17.30 18.95 17.30 18.55 6,310 +2.35(+14.51%)
Oct 29, 2018 16.21 16.26 16.20 16.20 1,367 -0.03(-0.18%)
Oct 26, 2018 16.22 16.23 16.22 16.23 300 -1.00(-5.80%)
Oct 25, 2018 16.65 17.23 16.65 17.23 744 -0.98(-5.38%)
Oct 24, 2018 18.21 18.21 18.21 18.21 308 -0.59(-3.14%)
Oct 23, 2018 18.50 18.80 18.50 18.80 1,200 -0.29(-1.52%)
Oct 19, 2018 19.09 19.09 19.09 0 -0.14(-0.73%)
Oct 18, 2018 19.38 19.38 19.23 19.23 485 -0.39(-1.99%)
Oct 17, 2018 19.51 19.88 19.51 19.62 1,011 +0.30(+1.53%)
Oct 16, 2018 19.00 19.00 19.32 3,976 +0.32(+1.71%)
Oct 15, 2018 19.00 19.00 19.00 19.00 2,555 -0.09(-0.47%)
Oct 12, 2018 19.20 19.20 19.09 19.09 800 +0.89(+4.89%)
Oct 11, 2018 18.82 18.82 18.20 18.20 1,367 -0.70(-3.70%)
Oct 10, 2018 19.02 19.02 18.90 18.90 593 -0.12(-0.63%)
Oct 09, 2018 19.02 19.02 19.02 19.02 235 -0.85(-4.28%)
Oct 08, 2018 19.87 19.87 19.87 19.87 121 -0.37(-1.83%)
Oct 05, 2018 20.24 20.24 20.24 20.24 100 -0.17(-0.83%)
Oct 04, 2018 20.42 20.42 20.41 20.41 3,400 -0.59(-2.81%)
Oct 03, 2018 20.99 21.00 20.99 21.00 2,980 -0.99(-4.50%)
Oct 02, 2018 21.99 21.99 21.99 185 +0.00(+0.00%)
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.