Indicators

Advantest Corp ADR (OP: ATEYY )

33.25 -0.42 (-1.25%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.41	49.45	49.30	49.30	3,100	-0.90(-1.79%)
May 28, 2020	49.64	50.20	49.64	50.20	5,237	+0.00(+0.00%)
May 27, 2020	50.35	50.35	49.40	50.20	24,215	-1.71(-3.29%)
May 26, 2020	51.93	52.13	51.45	51.91	2,524	+2.68(+5.44%)
May 22, 2020	49.04	49.57	49.04	49.23	2,500	+1.23(+2.57%)
May 21, 2020	48.66	48.66	47.94	48.00	3,816	-1.54(-3.11%)
May 20, 2020	49.39	49.76	49.34	49.54	6,326	+1.83(+3.84%)
May 19, 2020	47.51	47.95	47.45	47.71	11,606	-0.85(-1.75%)
May 18, 2020	48.48	48.86	47.93	48.56	3,582	-0.44(-0.90%)
May 15, 2020	51.51	51.51	48.99	49.00	15,700	+0.34(+0.70%)
May 14, 2020	48.03	48.66	47.97	48.66	3,855	-0.53(-1.07%)
May 13, 2020	49.80	49.96	48.94	49.19	9,968	-1.43(-2.83%)
May 12, 2020	50.62	50.62	50.62	50.62	877	+0.88(+1.76%)
May 11, 2020	49.75	49.87	49.48	49.74	5,652	-1.04(-2.04%)
May 08, 2020	50.37	50.78	50.37	50.78	32,200	+1.79(+3.65%)
May 07, 2020	48.37	48.99	48.37	48.99	1,279	+1.93(+4.10%)
May 06, 2020	47.05	47.22	47.05	47.06	12,101	+0.07(+0.15%)
May 05, 2020	46.88	47.09	46.71	46.99	3,904	+1.23(+2.69%)
May 04, 2020	45.26	45.84	45.26	45.76	13,235	-0.64(-1.38%)

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.