Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2022 53.03 0 +1.00(+1.92%)
Oct 27, 2022 52.03 52.03 52.03 52.03 100 +1.19(+2.34%)
Oct 25, 2022 50.84 0 +2.00(+4.10%)
Oct 21, 2022 48.84 0 +1.94(+4.14%)
Oct 20, 2022 46.90 46.90 46.90 46.90 100 -0.87(-1.82%)
Oct 13, 2022 47.77 0 -1.02(-2.09%)
Oct 10, 2022 48.79 2,500 -0.77(-1.55%)
Oct 03, 2022 49.56 0 -0.15(-0.30%)
Sep 23, 2022 49.71 0 -3.96(-7.38%)
Sep 13, 2022 53.67 0 +0.66(+1.25%)
Sep 07, 2022 53.01 13 -3.81(-6.71%)
Aug 31, 2022 56.82 0 -2.73(-4.58%)
Aug 26, 2022 59.55 0 +0.12(+0.20%)
Aug 22, 2022 59.43 0 -4.30(-6.75%)
Aug 15, 2022 63.73 0 +0.90(+1.43%)
Aug 11, 2022 62.83 0 +0.61(+0.98%)
Aug 10, 2022 62.25 62.25 62.22 62.22 500 +0.25(+0.40%)
Aug 09, 2022 61.97 61.97 61.97 61.97 150 -1.93(-3.02%)
Aug 08, 2022 63.90 63.90 63.90 63.90 200 -1.34(-2.05%)
Aug 05, 2022 65.24 65.24 65.24 65.24 300 +3.39(+5.48%)
Aug 03, 2022 61.85 10 +3.73(+6.42%)
Jul 28, 2022 58.12 0 +3.84(+7.07%)
Jul 27, 2022 54.28 54.28 54.28 54.28 786 -0.92(-1.67%)
Jul 22, 2022 55.20 1,500 +3.62(+7.03%)
Jul 14, 2022 51.58 0 -0.77(-1.48%)
Jul 06, 2022 52.35 0 +0.37(+0.71%)
Jul 05, 2022 52.58 52.58 51.98 51.98 1,500 -3.55(-6.39%)
Jun 24, 2022 55.53 0 +1.15(+2.11%)
Jun 21, 2022 54.38 0 -0.74(-1.34%)
Jun 16, 2022 55.12 0 -12.88(-18.94%)
Jun 07, 2022 68.00 200 -2.09(-2.98%)
Jun 02, 2022 70.09 0 +1.37(+1.99%)
May 31, 2022 68.72 0 +0.70(+1.03%)
May 27, 2022 67.86 68.02 67.86 68.02 205 +1.81(+2.73%)
May 26, 2022 66.21 66.21 66.21 66.21 100 -1.05(-1.56%)
May 20, 2022 67.26 0 -0.51(-0.75%)
May 19, 2022 67.77 67.77 67.77 67.77 300 +0.31(+0.46%)
May 17, 2022 67.46 0 +0.28(+0.42%)
May 13, 2022 67.18 0 +2.12(+3.26%)
May 06, 2022 65.06 0 -2.13(-3.17%)
May 03, 2022 67.19 0 -0.89(-1.31%)
Apr 29, 2022 68.08 5 -0.88(-1.28%)
Apr 28, 2022 68.89 68.96 68.89 68.96 200 +0.68(+1.00%)
Apr 27, 2022 68.28 68.28 68.28 68.28 3,500 +0.57(+0.84%)
Apr 14, 2022 67.71 0 +0.90(+1.35%)
Apr 12, 2022 66.81 0 -3.19(-4.56%)
Apr 08, 2022 70.00 900 -0.49(-0.70%)
Apr 07, 2022 70.49 70.49 70.49 70.49 101 -2.65(-3.62%)
Apr 06, 2022 73.14 73.14 73.14 73.14 100 -1.46(-1.96%)
Apr 05, 2022 75.29 75.29 74.60 74.60 300 -2.50(-3.24%)
Apr 04, 2022 77.10 77.10 77.10 77.10 100 -2.45(-3.08%)
Mar 24, 2022 79.55 0 +2.68(+3.49%)
Mar 23, 2022 75.90 77.30 75.90 76.87 1,446 +1.00(+1.32%)
Mar 21, 2022 75.87 100 -0.81(-1.06%)
Mar 18, 2022 76.15 76.68 76.15 76.68 200 +3.16(+4.30%)
Mar 09, 2022 73.52 0 -8.08(-9.90%)
Feb 15, 2022 81.60 2,300 -2.95(-3.49%)
Jan 31, 2022 84.55 0 +6.30(+8.05%)
Jan 27, 2022 78.25 0 -5.80(-6.90%)
Jan 26, 2022 84.05 84.05 84.05 84.05 100 +3.14(+3.88%)
Jan 25, 2022 80.91 80.91 80.91 80.91 201 -3.19(-3.79%)
Jan 24, 2022 84.10 84.10 84.10 84.10 100 -6.95(-7.63%)
Jan 10, 2022 91.05 0 -0.80(-0.87%)
Dec 16, 2021 91.85 91.85 91.85 0 +1.45(+1.60%)
Dec 07, 2021 90.40 90.40 90.40 0 +1.50(+1.69%)
Dec 02, 2021 88.90 88.90 88.90 1 -0.10(-0.11%)
Nov 12, 2021 89.00 89.00 89.00 0 +0.10(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.