Financial News
Advantest Corp (OP: ADTTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
