Advantest Corp (PK) (ADTTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 4.28 | 7.35142562693 | 58.22 | 58.22 | 58.22 | 4300 | 58.22 | CS |
| 12 | 18.22 | 41.1472448058 | 44.28 | 62.5 | 44.28 | 1122 | 57.15745364 | CS |
| 26 | 26.19 | 72.1288901129 | 36.31 | 62.5 | 36.31 | 6966 | 43.04467162 | CS |
| 52 | 28.17 | 82.0565103408 | 34.33 | 62.5 | 31.662962 | 5634 | 38.22606305 | CS |
| 156 | 39.7375 | 174.574409665 | 22.7625 | 62.5 | 11.725 | 2945 | 35.02879211 | CS |
| 260 | 48.095975 | 333.906494886 | 14.404025 | 62.5 | 8.556425 | 2547 | 33.64763913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731014700 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730928300 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730841900 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730755500 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730496300 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730409900 | 59.08 | 0 | 0.00 | 59.08 | 59.08 | 59.08 | 0 |
| 1730323500 | 59.08 | 8.04 | 15.75 | 58.68 | 59.21 | 58.68 | 400 |
| 1730237280 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1730150880 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729891680 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729805280 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729718880 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729632480 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729546080 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729286880 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729200480 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729114080 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1729027680 | 51.04 | 6.76 | 15.27 | 51.04 | 51.04 | 51.04 | 401 |
| 1728941160 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1728681960 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1728595560 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1728509160 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1728422760 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1728336360 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1728077160 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1727990760 | 44.28 | -1.8 | -3.91 | 44.28 | 44.28 | 44.28 | 307 |
| 1727904600 | 46.0825 | 0 | 0.00 | 46.0825 | 46.0825 | 46.0825 | 0 |
| 1727818200 | 46.0825 | 0 | 0.00 | 46.0825 | 46.0825 | 46.0825 | 0 |
| 1727731800 | 46.0825 | 0 | 0.00 | 46.0825 | 46.0825 | 46.0825 | 0 |
| 1727472600 | 46.0825 | 0 | 0.00 | 46.0825 | 46.0825 | 46.0825 | 0 |
| 1727386200 | 46.0825 | 0 | 0.00 | 46.0825 | 46.0825 | 46.0825 | 0 |
| 1727299200 | 46.0825 | 2.61 | 6.01 | 45.94 | 46.0825 | 45.94 | 776 |
| 1727188200 | 43.47 | 0 | 0.00 | 43.47 | 43.47 | 43.47 | 0 |
| 1727101800 | 43.47 | 0 | 0.00 | 43.47 | 43.47 | 43.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
