Financial News
Advantest Corp (OP: ADTTF )
33.00
-4.36
(-11.67%)
Streaming Delayed Price
Updated: 3:03 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2011 | 17.10 | 17.10 | 17.10 | 0 | -0.58(-3.28%) | |
| Mar 22, 2011 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | -0.97(-5.20%) |
| Mar 14, 2011 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -2.20(-10.55%) |
| Mar 09, 2011 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.09(+0.43%) |
| Mar 03, 2011 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.56(+2.77%) |
| Mar 02, 2011 | 20.00 | 20.20 | 20.00 | 20.20 | 500 | -0.30(-1.46%) |
| Feb 25, 2011 | 20.50 | 20.50 | 20.50 | 0 | -0.13(-0.63%) | |
| Feb 23, 2011 | 20.63 | 20.63 | 20.63 | 0 | -0.87(-4.05%) | |
| Feb 18, 2011 | 21.50 | 21.50 | 21.50 | 0 | +0.40(+1.90%) | |
| Feb 16, 2011 | 21.10 | 21.10 | 21.10 | 0 | +0.80(+3.94%) | |
| Feb 15, 2011 | 20.75 | 20.75 | 20.30 | 20.30 | 800 | -0.20(-0.98%) |
| Feb 10, 2011 | 20.50 | 20.50 | 20.50 | 0 | -0.52(-2.47%) | |
| Feb 09, 2011 | 20.78 | 21.02 | 20.78 | 21.02 | 200 | -0.28(-1.31%) |
| Feb 02, 2011 | 21.30 | 21.30 | 21.30 | 0 | +0.50(+2.40%) | |
| Feb 01, 2011 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | -1.70(-7.56%) |
| Jan 27, 2011 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.10(+0.45%) |
| Jan 25, 2011 | 22.40 | 22.40 | 22.40 | 0 | +0.50(+2.28%) | |
| Jan 24, 2011 | 21.90 | 21.90 | 21.90 | 21.90 | 300 | -0.10(-0.45%) |
| Jan 21, 2011 | 21.78 | 22.00 | 21.78 | 22.00 | 1,200 | +0.40(+1.85%) |
| Jan 20, 2011 | 21.75 | 21.75 | 21.60 | 21.60 | 2,800 | -0.91(-4.06%) |
| Jan 13, 2011 | 22.51 | 22.51 | 22.51 | 0 | -0.27(-1.17%) | |
| Jan 12, 2011 | 22.78 | 22.78 | 22.78 | 22.78 | 300 | -0.27(-1.17%) |
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.
