Advantest Corp (PK) (ADTTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 1.22253720765 | 56.44 | 63.85 | 56.44 | 688 | 58.01233156 | CS |
| 4 | -3.758402 | -6.17260738753 | 60.888402 | 63.85 | 56.44 | 9734 | 60.92455428 | CS |
| 12 | -1.09 | -1.87220886293 | 58.22 | 63.85 | 56.44 | 8829 | 60.7050122 | CS |
| 26 | 16.63 | 41.0617283951 | 40.5 | 63.85 | 40.5 | 4730 | 53.11566527 | CS |
| 52 | 16.36 | 40.1275447633 | 40.77 | 63.85 | 31.662962 | 6524 | 40.71618884 | CS |
| 156 | 36.73 | 180.049019608 | 20.4 | 63.85 | 11.725 | 3237 | 37.10678109 | CS |
| 260 | 44.13 | 339.461538462 | 13 | 63.85 | 8.556425 | 2694 | 35.81360947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 54.725 | -2.41 | -4.21 | 54.725 | 54.725 | 54.725 | 6514 |
| 1738362000 | 57.13 | -6.72 | -10.52 | 58.04 | 58.04 | 57.13 | 1533 |
| 1738276080 | 63.85 | 7.41 | 13.13 | 63.85 | 63.85 | 63.85 | 295 |
| 1738189620 | 56.44 | 0 | 0.00 | 56.44 | 56.44 | 56.44 | 0 |
| 1738103220 | 56.44 | 0 | 0.00 | 56.44 | 56.44 | 56.44 | 0 |
| 1738016820 | 56.44 | -6.58 | -10.44 | 56.44 | 56.44 | 56.44 | 235 |
| 1737757440 | 63.02 | 0 | 0.00 | 63.02 | 63.02 | 63.02 | 0 |
| 1737671040 | 63.02 | 0 | 0.00 | 63.02 | 63.02 | 63.02 | 0 |
| 1737584640 | 63.02 | 2.13 | 3.50 | 63.02 | 63.02 | 63.02 | 3609 |
| 1737498360 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1737152760 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1737066360 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1736979960 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1736893560 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1736807160 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1736547960 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1736375160 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1736288760 | 60.888402 | 0 | 0.00 | 60.888402 | 60.888402 | 60.888402 | 0 |
| 1736202360 | 60.888402 | 2.67 | 4.58 | 60.888402 | 60.888402 | 60.888402 | 43000 |
| 1735943280 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1735856880 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1735684080 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1735597680 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1735338480 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1735252080 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1735079280 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734992880 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734733680 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734647280 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734560880 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734474480 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734388080 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734128880 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1734042480 | 58.22 | -4.28 | -6.85 | 58.22 | 58.22 | 58.22 | 4300 |
| 1733955600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1733869200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1733782800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1733523600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1733437200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1733350800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1733264400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1733178000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732918800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732746000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732659600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732573200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732314000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732227600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732141200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1732054800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731968400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731709200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731622800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731536400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731450000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731363600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731104400 | 62.5 | 3.42 | 5.79 | 62.5 | 62.5 | 62.5 | 200 |
| 1730989800 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730903400 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730817000 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730730600 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
