Financial News
Advantest Corp (OP: ADTTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 68.72 | 0 | +0.70(+1.03%) | |||
| May 27, 2022 | 67.86 | 68.02 | 67.86 | 68.02 | 205 | +1.81(+2.73%) |
| May 26, 2022 | 66.21 | 66.21 | 66.21 | 66.21 | 100 | -1.05(-1.56%) |
| May 20, 2022 | 67.26 | 0 | -0.51(-0.75%) | |||
| May 19, 2022 | 67.77 | 67.77 | 67.77 | 67.77 | 300 | +0.31(+0.46%) |
| May 17, 2022 | 67.46 | 0 | +0.28(+0.42%) | |||
| May 13, 2022 | 67.18 | 0 | +2.12(+3.26%) | |||
| May 06, 2022 | 65.06 | 0 | -2.13(-3.17%) | |||
| May 03, 2022 | 67.19 | 0 | -0.89(-1.31%) | |||
| Apr 29, 2022 | 68.08 | 5 | -0.88(-1.28%) | |||
| Apr 28, 2022 | 68.89 | 68.96 | 68.89 | 68.96 | 200 | +0.68(+1.00%) |
| Apr 27, 2022 | 68.28 | 68.28 | 68.28 | 68.28 | 3,500 | +0.57(+0.84%) |
| Apr 14, 2022 | 67.71 | 0 | +0.90(+1.35%) | |||
| Apr 12, 2022 | 66.81 | 0 | -3.19(-4.56%) | |||
| Apr 08, 2022 | 70.00 | 900 | -0.49(-0.70%) | |||
| Apr 07, 2022 | 70.49 | 70.49 | 70.49 | 70.49 | 101 | -2.65(-3.62%) |
| Apr 06, 2022 | 73.14 | 73.14 | 73.14 | 73.14 | 100 | -1.46(-1.96%) |
| Apr 05, 2022 | 75.29 | 75.29 | 74.60 | 74.60 | 300 | -2.50(-3.24%) |
| Apr 04, 2022 | 77.10 | 77.10 | 77.10 | 77.10 | 100 | -2.45(-3.08%) |
| Mar 24, 2022 | 79.55 | 0 | +2.68(+3.49%) | |||
| Mar 23, 2022 | 75.90 | 77.30 | 75.90 | 76.87 | 1,446 | +1.00(+1.32%) |
| Mar 21, 2022 | 75.87 | 100 | -0.81(-1.06%) | |||
| Mar 18, 2022 | 76.15 | 76.68 | 76.15 | 76.68 | 200 | +3.16(+4.30%) |
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.
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.
