Advantest Corporation (ADTTF)
OTCMKTS
· Delayed Price · Currency is USD
62.50
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 26, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.95 | - | - |
| Sep 25, 2024 | 45.94 | 46.08 | 45.94 | 46.08 | 45.95 | 6.01% | 776 |
| Sep 24, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | - |
| Sep 23, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | - |
| Sep 20, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | 1,000 |
| Sep 19, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | 17,900 |
| Sep 18, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | - |
| Sep 17, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | - |
| Sep 16, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | - |
| Sep 13, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | - |
| Sep 12, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | - |
| Sep 11, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | - | 5,000 |
| Sep 10, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.35 | 1.57% | 143 |
| Sep 9, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.68 | - | - |
| Sep 6, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.68 | - | 3,300 |
| Sep 5, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.68 | - | 54 |
| Sep 4, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.68 | - | - |
| Sep 3, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.68 | 1.00% | 100 |
| Aug 30, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 29, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 28, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 27, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 26, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 23, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 22, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 21, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 20, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | 30 |
| Aug 19, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 16, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | - |
| Aug 15, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | 1,300 |
| Aug 14, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | 500 |
| Aug 13, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | - | 34,800 |
| Aug 12, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.26 | -5.09% | 240 |
| Aug 9, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.52 | - | - |
| Aug 8, 2024 | 44.84 | 44.84 | 44.65 | 44.65 | 44.52 | 10.25% | 358 |
| Aug 7, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.39 | - | 2,200 |
| Aug 6, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.39 | - | - |
| Aug 5, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.39 | -3.09% | 600 |
| Aug 2, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.67 | - | 2,000 |
| Aug 1, 2024 | 44.97 | 44.97 | 41.79 | 41.79 | 41.67 | -5.88% | 5,800 |
| Jul 31, 2024 | 41.88 | 44.40 | 41.88 | 44.40 | 44.27 | 8.32% | 23,064 |
| Jul 30, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.87 | - | 2,200 |
| Jul 29, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.87 | - | - |
| Jul 26, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.87 | - | - |
| Jul 25, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.87 | - | - |
| Jul 24, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.87 | - | - |
| Jul 23, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.87 | -6.93% | 500 |
| Jul 22, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | - |
| Jul 19, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | - |
| Jul 18, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | 294 |
| Jul 17, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | 1,600 |
| Jul 16, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | - |
| Jul 15, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | 18 |
| Jul 12, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | - |
| Jul 11, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.92 | - | 100 |
| Jul 10, 2024 | 43.70 | 44.08 | 43.23 | 44.04 | 43.92 | 8.63% | 29,780 |
| Jul 9, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.43 | - | - |
| Jul 8, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.43 | - | 18 |
| Jul 5, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.43 | - | - |