Advantest Corp ADR (OP: ATEYY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	39.90	40.50	39.85	40.40	88,891	+0.62(+1.56%)
Jul 01, 2024	40.00	40.00	39.47	39.78	145,508	-0.92(-2.26%)
Jun 28, 2024	40.06	41.14	40.06	40.70	347,620	+1.55(+3.96%)
Jun 27, 2024	39.21	39.49	38.89	39.15	121,738	+0.44(+1.14%)
Jun 26, 2024	40.00	40.00	38.48	38.71	183,244	+1.12(+2.98%)
Jun 25, 2024	36.18	37.60	36.18	37.59	178,841	+2.19(+6.19%)
Jun 24, 2024	36.22	36.38	35.40	35.40	89,750	-0.65(-1.80%)
Jun 21, 2024	37.41	37.41	35.58	36.05	212,438	+0.05(+0.14%)
Jun 20, 2024	36.71	36.87	35.72	36.00	321,565	+1.42(+4.11%)
Jun 18, 2024	34.23	34.60	33.19	34.58	119,379	+0.15(+0.44%)
Jun 17, 2024	33.86	34.46	33.82	34.43	52,610	-0.86(-2.44%)
Jun 14, 2024	35.15	35.30	34.70	35.29	93,216	+0.00(+0.00%)
Jun 13, 2024	34.75	35.96	34.75	35.29	88,507	-0.23(-0.65%)
Jun 12, 2024	35.38	36.00	35.38	35.52	69,548	+1.20(+3.50%)
Jun 11, 2024	34.21	34.49	34.08	34.32	54,532	-0.08(-0.22%)
Jun 10, 2024	33.91	34.48	33.79	34.40	90,032	+0.65(+1.91%)
Jun 07, 2024	33.81	34.01	33.58	33.75	25,299	-1.01(-2.91%)
Jun 06, 2024	35.01	35.04	34.50	34.76	189,960	-0.11(-0.32%)
Jun 05, 2024	33.90	34.87	33.90	34.87	114,805	+0.94(+2.77%)
Jun 04, 2024	34.11	34.20	33.65	33.93	145,731	-0.13(-0.38%)
Jun 03, 2024	34.27	35.25	33.87	34.06	248,362	+0.81(+2.44%)
May 31, 2024	33.95	34.06	32.91	33.25	2,399,741	-0.42(-1.25%)
May 30, 2024	34.80	34.80	33.45	33.67	840,255	-1.73(-4.89%)
May 29, 2024	35.68	35.73	35.39	35.40	60,041	-1.00(-2.75%)
May 28, 2024	35.88	36.45	35.00	36.40	98,946	+0.18(+0.50%)
May 24, 2024	36.25	36.75	35.54	36.22	103,061	-0.42(-1.15%)
May 23, 2024	37.93	38.13	36.46	36.64	109,319	+1.10(+3.10%)
May 22, 2024	35.70	35.81	35.39	35.54	103,791	+0.04(+0.11%)
May 21, 2024	35.63	35.92	35.43	35.50	99,538	-0.45(-1.25%)
May 20, 2024	35.14	36.24	35.14	35.95	63,705	+0.70(+1.99%)
May 17, 2024	34.49	35.75	34.49	35.25	113,987	+0.45(+1.29%)
May 16, 2024	35.65	35.67	34.80	34.80	112,731	-0.62(-1.75%)
May 15, 2024	35.55	35.55	34.71	35.42	104,873	+1.39(+4.08%)
May 14, 2024	32.56	34.05	32.56	34.03	85,538	+1.19(+3.62%)
May 13, 2024	32.74	32.89	32.63	32.84	68,256	-0.18(-0.55%)
May 10, 2024	31.91	33.20	31.91	33.02	94,851	+0.01(+0.03%)
May 09, 2024	32.77	33.03	32.66	33.01	94,836	-0.23(-0.69%)
May 08, 2024	33.03	33.26	33.03	33.24	73,662	-0.21(-0.63%)
May 07, 2024	32.70	33.71	32.70	33.45	159,461	-0.89(-2.59%)
May 06, 2024	33.95	34.38	33.80	34.34	160,330	+0.28(+0.82%)
May 03, 2024	33.01	34.10	33.00	34.06	292,904	+0.83(+2.50%)
May 02, 2024	32.82	33.25	32.53	33.23	120,497	+1.34(+4.20%)

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.