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 (%)
Apr 26, 2023 83.02 0 -0.83(-0.99%)
Apr 10, 2023 83.85 0 -0.54(-0.64%)
Apr 05, 2023 84.39 25 -7.99(-8.65%)
Mar 27, 2023 92.38 903 -1.18(-1.26%)
Mar 23, 2023 93.56 0 +12.56(+15.51%)
Mar 07, 2023 81.00 0 -1.35(-1.64%)
Mar 03, 2023 82.35 21 +6.60(+8.71%)
Feb 23, 2023 75.75 5 -0.03(-0.04%)
Feb 01, 2023 75.78 0 +2.66(+3.64%)
Jan 27, 2023 73.12 0 +0.07(+0.10%)
Jan 23, 2023 73.05 0 -0.81(-1.10%)
Jan 20, 2023 73.86 73.86 73.86 73.86 100 +1.03(+1.41%)
Jan 18, 2023 72.83 0 +6.59(+9.95%)
Jan 11, 2023 66.24 0 +0.08(+0.12%)
Jan 09, 2023 66.16 0 +0.65(+0.99%)
Dec 22, 2022 65.51 0 -4.39(-6.28%)
Dec 15, 2022 69.90 0 +2.33(+3.45%)
Nov 30, 2022 67.57 0 -0.08(-0.11%)
Nov 25, 2022 67.65 0 +1.22(+1.83%)
Nov 15, 2022 66.43 3 +6.54(+10.92%)
Nov 10, 2022 59.89 0 +6.86(+12.94%)
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%)
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.