Advantest Corporation (ADTTF)
OTCMKTS
· Delayed Price · Currency is USD
66.14
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - | 53,700 |
| Feb 20, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 14.41% | 117 |
| Feb 19, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - | - |
| Feb 18, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - | - |
| Feb 14, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - | - |
| Feb 13, 2025 | 57.80 | 57.81 | 57.80 | 57.81 | 57.81 | 3.23% | 2,248 |
| Feb 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 22,000 |
| Feb 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,200 |
| Feb 4, 2025 | 57.67 | 57.67 | 56.00 | 56.00 | 56.00 | -1.98% | 200 |
| Feb 3, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - | 6,514 |
| Jan 31, 2025 | 58.04 | 58.04 | 57.13 | 57.13 | 57.13 | -10.52% | 1,533 |
| Jan 30, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 13.13% | 295 |
| Jan 29, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - | 320 |
| Jan 28, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - | 2,502 |
| Jan 27, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -9.70% | 235 |
| Jan 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 3,609 |
| Jan 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 25 |
| Jan 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 10 |
| Jan 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 47 |
| Jan 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Jan 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 2,300 |
| Jan 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 43,000 |
| Jan 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 31, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 18 |
| Dec 30, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 4 |
| Dec 27, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 26, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 30 |
| Dec 24, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Dec 23, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 20, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 500 |
| Dec 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 17, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 12,000 |
| Dec 16, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 4,300 |
| Dec 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 10, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 39 |
| Dec 9, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 6, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 20 |
| Dec 5, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 5,000 |
| Dec 4, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 3, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 2, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 29, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1,100 |
| Nov 27, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 100 |
| Nov 26, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 400 |
| Nov 25, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 22, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 21, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 24 |
| Nov 20, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 600 |
| Nov 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 14, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 98 |
| Nov 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 71 |
| Nov 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 8, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.79% | 200 |
| Nov 7, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - | - |
| Nov 6, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - | - |
| Nov 5, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - | 1,300 |
| Nov 4, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - | - |
| Nov 1, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - | - |
| Oct 31, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - | - |
| Oct 30, 2024 | 58.68 | 59.21 | 58.68 | 59.08 | 59.08 | 15.75% | 400 |
| Oct 29, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Oct 28, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Oct 25, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 1,000 |
| Oct 24, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Oct 23, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 500 |
| Oct 22, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Oct 21, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Oct 18, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 130 |
| Oct 17, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | - |
| Oct 16, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 64 |
| Oct 15, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 15.27% | 401 |
| Oct 14, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - | - |
| Oct 11, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - | - |
| Oct 10, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - | - |
| Oct 9, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - | - |
| Oct 8, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - | - |
| Oct 7, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - | 2,200 |
| Oct 4, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - | - |
| Oct 3, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -3.91% | 307 |
| Oct 2, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | 23 |
| Oct 1, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | - |
| Sep 30, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | - |
| Sep 27, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | - |