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 (%)
Jun 30, 2016 10.96 10.96 10.96 10.96 1,224 -0.09(-0.81%)
Jun 28, 2016 11.05 11.05 11.05 3 -0.04(-0.36%)
Jun 27, 2016 11.15 11.15 10.95 11.09 1,501 -0.06(-0.57%)
Jun 24, 2016 10.93 11.15 10.93 11.15 1,219 -0.02(-0.14%)
Jun 23, 2016 11.33 11.33 11.17 11.17 1,319 +0.07(+0.63%)
Jun 22, 2016 11.18 11.18 11.10 11.10 1,608 -0.09(-0.80%)
Jun 21, 2016 11.14 11.19 11.14 11.19 801 +0.06(+0.54%)
Jun 20, 2016 11.01 11.19 11.01 11.13 2,541 +0.40(+3.68%)
Jun 17, 2016 10.73 10.73 10.73 10.73 1,239 +0.15(+1.47%)
Jun 16, 2016 10.45 10.58 10.45 10.58 709 -0.07(-0.66%)
Jun 15, 2016 10.66 10.66 10.65 10.65 1,501 +0.19(+1.82%)
Jun 14, 2016 10.37 10.46 10.37 10.46 5,416 +0.05(+0.48%)
Jun 13, 2016 10.59 10.59 10.41 10.41 782 -0.47(-4.32%)
Jun 10, 2016 10.97 10.99 10.85 10.88 3,441 -0.07(-0.64%)
Jun 09, 2016 11.11 11.11 10.95 10.95 3,182 -0.16(-1.44%)
Jun 08, 2016 11.11 11.11 11.11 11.11 1,609 +0.04(+0.36%)
Jun 07, 2016 11.07 11.07 11.02 11.07 3,893 +0.32(+2.96%)
Jun 06, 2016 10.83 10.83 10.75 10.75 4,451 +0.10(+0.96%)
Jun 03, 2016 10.65 10.65 10.65 10.65 523 -0.17(-1.57%)
Jun 02, 2016 10.82 10.82 10.82 10.82 1,466 -0.20(-1.78%)
Jun 01, 2016 11.00 11.02 10.98 11.02 2,162 +0.01(+0.05%)
May 31, 2016 11.00 11.03 11.00 11.01 6,325 +0.15(+1.42%)
May 27, 2016 10.86 10.86 10.86 0 +0.11(+0.99%)
May 26, 2016 10.74 10.75 10.74 10.75 3,148 +0.04(+0.36%)
May 25, 2016 10.72 10.72 10.71 10.71 2,612 +0.01(+0.10%)
May 24, 2016 10.68 10.70 10.68 10.70 4,154 +0.06(+0.56%)
May 23, 2016 10.64 10.64 10.64 10.64 1,958 +0.21(+2.01%)
May 20, 2016 10.45 10.45 10.43 10.43 1,078 +0.20(+1.96%)
May 19, 2016 10.25 10.27 10.23 10.23 12,198 +0.07(+0.71%)
May 18, 2016 10.13 10.23 10.13 10.16 11,299 +0.29(+2.92%)
May 17, 2016 9.900 9.920 9.870 9.870 9,379 +0.11(+1.13%)
May 16, 2016 9.588 9.760 9.588 9.760 1,594 +0.16(+1.67%)
May 13, 2016 9.600 9.600 9.600 9.600 185 -0.17(-1.74%)
May 12, 2016 9.820 9.820 9.760 9.770 2,508 +0.01(+0.12%)
May 11, 2016 9.758 9.758 9.758 9.758 1,001 +0.10(+1.02%)
May 09, 2016 9.660 9.660 9.660 83 +0.29(+3.09%)
May 05, 2016 9.370 9.370 9.370 10 +0.00(+0.00%)
May 04, 2016 9.370 9.370 9.370 9.370 456 -0.08(-0.85%)
May 02, 2016 9.450 9.450 9.450 138 +0.19(+2.05%)
Apr 29, 2016 9.740 9.740 9.260 9.260 2,178 -0.21(-2.22%)
Apr 28, 2016 9.620 9.750 9.470 9.470 1,981 -0.61(-6.05%)
Apr 27, 2016 9.880 10.08 9.880 10.08 5,004 +0.16(+1.61%)
Apr 26, 2016 9.880 10.00 9.860 9.920 16,264 +0.12(+1.22%)
Apr 25, 2016 10.13 10.13 9.800 9.800 1,819 -0.05(-0.51%)
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.