Advantest Corporation (PK) (ATEYY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 36.57 | -0.06 | -0.16 | 36.62 | 36.75 | 36.31 | 53810 |
| 1721942400 | 36.63 | -1 | -2.66 | 37.52 | 37.54 | 36.1 | 91179 |
| 1721856480 | 37.63 | -1.35 | -3.46 | 38.79 | 38.827 | 37.39 | 218798 |
| 1721770140 | 38.98 | 0.32 | 0.83 | 38.91 | 39.296 | 38.67 | 51164 |
| 1721683740 | 38.66 | 0.34 | 0.89 | 38.26 | 38.66 | 37.93 | 86699 |
| 1721424180 | 38.32 | -0.4 | -1.03 | 38.8 | 38.96 | 38.22 | 58731 |
| 1721337960 | 38.72 | 0.29 | 0.75 | 39.05 | 39.26 | 38.26 | 191546 |
| 1721251320 | 38.43 | -2.62 | -6.38 | 39.48 | 40 | 38.05 | 249548 |
| 1721164920 | 41.05 | 0.62 | 1.53 | 41.13 | 41.19 | 40.75 | 72020 |
| 1721078940 | 40.43 | -0.47 | -1.15 | 40.8 | 41.17 | 40.35 | 215577 |
| 1720819200 | 40.9 | -0.1 | -0.24 | 40.99 | 41.43 | 40.85 | 133669 |
| 1720733280 | 41 | -3.12 | -7.07 | 42.58 | 42.79 | 40.71 | 184293 |
| 1720646880 | 44.12 | 1.59 | 3.74 | 43.45 | 44.24 | 43.4 | 155649 |
| 1720560540 | 42.53 | 0.82 | 1.97 | 41.8 | 42.912 | 41.8 | 82724 |
| 1720473600 | 41.71 | 0.22 | 0.53 | 41.4 | 41.79 | 41.3128 | 265629 |
| 1720214640 | 41.49 | 0.03 | 0.07 | 41.54 | 41.57 | 41.13 | 213952 |
| 1720041000 | 41.46 | 1.06 | 2.62 | 40.51 | 41.85 | 40.51 | 147592 |
| 1719955740 | 40.4 | 0.62 | 1.56 | 39.9 | 40.5 | 39.85 | 88891 |
| 1719868980 | 39.78 | -0.92 | -2.26 | 39.9984 | 41 | 39.47 | 145508 |
| 1719610020 | 40.7 | 1.55 | 3.96 | 40.065 | 41.14 | 40.065 | 347620 |
| 1719523200 | 39.15 | 0.44 | 1.14 | 39.19 | 39.49 | 38.89 | 121738 |
| 1719437040 | 38.71 | 1.12 | 2.98 | 40 | 40 | 38.48 | 183244 |
| 1719350880 | 37.59 | 2.19 | 6.19 | 36.18 | 37.6 | 36.18 | 178841 |
| 1719264540 | 35.4 | -0.65 | -1.80 | 36.22 | 36.38 | 35.4 | 89750 |
| 1719005220 | 36.05 | 0.05 | 0.14 | 37.41 | 37.41 | 35.58 | 212438 |
| 1718918640 | 36 | 1.42 | 4.11 | 36 | 36.87 | 35.72 | 321565 |
| 1718746140 | 34.58 | 0.15 | 0.44 | 33.189999 | 34.6 | 33.189999 | 119379 |
| 1718659680 | 34.43 | -0.92 | -2.60 | 33.86 | 34.46 | 33.82 | 52610 |
| 1718400300 | 35.35 | 0.06 | 0.17 | 35.15 | 35.35 | 34.702 | 93216 |
| 1718314140 | 35.29 | -0.23 | -0.65 | 34.75 | 35.96 | 34.75 | 88507 |
| 1718227380 | 35.52 | 1.2 | 3.50 | 35.8 | 36 | 35.38 | 69548 |
| 1718141340 | 34.32 | -0.08 | -0.22 | 34.21 | 34.492 | 34.08 | 54532 |
| 1718054880 | 34.396 | 0.65 | 1.91 | 33.79 | 34.48 | 33.79 | 90032 |
| 1717795800 | 33.75 | -1.01 | -2.91 | 33.81 | 34.01 | 33.58 | 25299 |
| 1717709400 | 34.76 | -0.11 | -0.32 | 35.01 | 35.04 | 34.5 | 189960 |
| 1717622460 | 34.87 | 0.94 | 2.77 | 33.91 | 34.87 | 33.904 | 114805 |
| 1717536360 | 33.93 | -0.13 | -0.38 | 34.11 | 34.2 | 33.65 | 145731 |
| 1717450140 | 34.06 | 0.81 | 2.44 | 34.27 | 35.25 | 33.87 | 248362 |
| 1717190940 | 33.25 | -0.42 | -1.25 | 33.955 | 34.06 | 32.909999 | 2399741 |
| 1717104540 | 33.67 | -1.73 | -4.89 | 34.8 | 34.8 | 33.45 | 840255 |
| 1717018020 | 35.4 | -1 | -2.75 | 35.66 | 35.73 | 35.39 | 60041 |
| 1716931740 | 36.4 | 0.18 | 0.50 | 35.88 | 36.45 | 35 | 98946 |
| 1716585840 | 36.22 | -0.42 | -1.15 | 35.75 | 36.75 | 35.54 | 103061 |
| 1716499740 | 36.64 | 1.1 | 3.10 | 37.93 | 38.13 | 36.46 | 109319 |
| 1716412800 | 35.54 | 0.04 | 0.11 | 35.7 | 35.81 | 35.39 | 103791 |
| 1716326940 | 35.5 | -0.45 | -1.25 | 35.63 | 35.924 | 35.43 | 99538 |
| 1716240180 | 35.95 | 0.7 | 1.99 | 35.14 | 36.24 | 35.14 | 63705 |
| 1715981340 | 35.25 | 0.45 | 1.29 | 34.4901 | 35.7499 | 34.4901 | 113987 |
| 1715894940 | 34.8 | -0.62 | -1.75 | 35.65 | 35.67 | 34.8 | 112731 |
| 1715808000 | 35.42 | 1.39 | 4.08 | 35.55 | 35.55 | 34.6 | 104873 |
| 1715722140 | 34.03 | 1.19 | 3.62 | 32.56 | 34.0499 | 32.56 | 85538 |
| 1715635200 | 32.84 | -0.18 | -0.55 | 32.74 | 32.89 | 32.63 | 68256 |
| 1715376000 | 33.02 | 0.01 | 0.03 | 31.91 | 33.2 | 31.91 | 94851 |
| 1715289720 | 33.009999 | -0.23 | -0.69 | 32.772 | 33.03 | 32.659999 | 94836 |
| 1715203200 | 33.24 | -0.21 | -0.63 | 33.03 | 33.264 | 33.03 | 73662 |
| 1715117340 | 33.45 | -0.89 | -2.59 | 32.7 | 33.706 | 32.7 | 159461 |
| 1715030940 | 34.34 | 0.28 | 0.82 | 33.95 | 34.38 | 33.8 | 160330 |
| 1714771740 | 34.06 | 0.83 | 2.50 | 33.009999 | 34.1 | 33 | 292904 |
| 1714685340 | 33.229999 | 1.34 | 4.20 | 32.82 | 33.25 | 32.53 | 120497 |
| 1714598400 | 31.89 | 0.23 | 0.73 | 32.34 | 32.79 | 31.55 | 815305 |
| 1714512600 | 31.66 | -0.64 | -1.98 | 32.25 | 32.3738 | 31.554 | 2763924 |
| 1714425720 | 32.299999 | 0.15 | 0.47 | 32.15 | 32.59 | 31.85 | 454037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
