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 (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 300 | -4.36(-11.67%) |
May 23, 2024 | 37.36 | 75 | +1.71(+4.80%) | |||
May 22, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 101 | +0.00(+0.00%) |
May 20, 2024 | 35.65 | 0 | +0.69(+1.97%) | |||
May 15, 2024 | 34.96 | 36,100 | +0.46(+1.33%) | |||
May 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 146 | +0.87(+2.57%) |
May 07, 2024 | 33.63 | 0 | -0.52(-1.51%) | |||
May 06, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 47,559 | +2.49(+7.85%) |
Apr 30, 2024 | 31.66 | 0 | -0.49(-1.51%) | |||
Apr 29, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 1,500 | -0.59(-1.80%) |
Apr 26, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 113 | -1.53(-4.46%) |
Apr 24, 2024 | 34.27 | 15,000 | +1.10(+3.32%) | |||
Apr 23, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 800 | -1.53(-4.41%) |
Apr 19, 2024 | 34.70 | 1 | -3.60(-9.40%) | |||
Apr 12, 2024 | 38.30 | 0 | -2.54(-6.22%) | |||
Apr 09, 2024 | 40.84 | 1 | -1.59(-3.75%) | |||
Apr 03, 2024 | 42.43 | 0 | -0.80(-1.85%) | |||
Mar 19, 2024 | 43.23 | 18 | -1.53(-3.42%) | |||
Mar 15, 2024 | 44.76 | 0 | +1.69(+3.92%) | |||
Mar 14, 2024 | 43.95 | 43.95 | 43.07 | 43.07 | 563 | -2.73(-5.96%) |
Mar 12, 2024 | 45.80 | 47 | +1.80(+4.09%) | |||
Mar 11, 2024 | 46.00 | 46.00 | 44.00 | 44.00 | 202 | -2.08(-4.51%) |
Mar 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 100 | -2.20(-4.56%) |
Mar 07, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 200 | +1.48(+3.16%) |
Mar 05, 2024 | 46.80 | 0 | +0.70(+1.52%) | |||
Feb 29, 2024 | 46.10 | 0 | -1.99(-4.14%) | |||
Feb 23, 2024 | 48.09 | 33 | +4.82(+11.14%) | |||
Feb 20, 2024 | 43.27 | 0 | -2.31(-5.07%) | |||
Feb 12, 2024 | 45.58 | 500 | +0.81(+1.81%) | |||
Feb 08, 2024 | 44.77 | 57 | +4.00(+9.81%) | |||
Feb 06, 2024 | 40.77 | 0 | +0.16(+0.38%) | |||
Feb 01, 2024 | 40.62 | 0 | -1.02(-2.46%) | |||
Jan 24, 2024 | 41.64 | 2,000 | +1.53(+3.81%) | |||
Jan 19, 2024 | 40.11 | 28,700 | +3.00(+8.08%) | |||
Jan 18, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 100 | +1.45(+4.07%) |
Jan 16, 2024 | 35.66 | 50 | +1.74(+5.13%) | |||
Jan 08, 2024 | 33.92 | 1 | +1.30(+3.99%) | |||
Jan 03, 2024 | 32.62 | 0 | -0.02(-0.06%) | |||
Jan 02, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 320 | -1.30(-3.83%) |
Dec 20, 2023 | 33.94 | 0 | +2.94(+9.48%) | |||
Dec 04, 2023 | 31.00 | 12,300 | -1.25(-3.88%) | |||
Nov 21, 2023 | 32.25 | 0 | +3.46(+12.02%) | |||
Nov 10, 2023 | 28.79 | 0 | -0.45(-1.54%) | |||
Nov 09, 2023 | 29.20 | 29.24 | 29.20 | 29.24 | 520 | +1.78(+6.48%) |
Nov 03, 2023 | 27.46 | 0 | +4.31(+18.62%) | |||
Nov 01, 2023 | 23.15 | 900 | -1.14(-4.69%) | |||
Oct 31, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 100 | -4.37(-15.25%) |
Oct 18, 2023 | 28.66 | 0 | -0.07(-0.24%) | |||
Oct 17, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 9,500 | -0.88(-2.97%) |
Oct 16, 2023 | 29.45 | 29.61 | 29.45 | 29.61 | 322 | +0.64(+2.21%) |
Oct 10, 2023 | 28.97 | 0 | +1.97(+7.30%) | |||
Oct 04, 2023 | 27.00 | 0 | -1.00(-3.57%) | |||
Oct 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 139 | -1.13(-3.88%) |
Oct 02, 2023 | 28.97 | 29.13 | 28.97 | 29.13 | 353 | -80.62(-73.46%) |
Sep 18, 2023 | 109.75 | 13 | -12.42(-10.17%) | |||
Aug 25, 2023 | 122.17 | 314 | -8.82(-6.73%) | |||
Aug 24, 2023 | 131.50 | 131.50 | 130.99 | 130.99 | 9,100 | +0.99(+0.76%) |
Aug 21, 2023 | 130.00 | 453 | +5.25(+4.21%) |
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.