Advantest (ATEYY) Stock Chart & Stock Price History

$33.02
+0.01 (+0.03%)
(As of 05/10/2024 ET)

Advantest Stock Price Performance

5 Day
Performance
-3.08%
1 Month
Performance
-14.57%
3 Month
Performance
-26.48%
6 Month
Performance
+14.38%
Year-To-Date
Performance
-2.19%
1 Year
Performance
+54.27%
Receive ATEYY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantest and its competitors with MarketBeat's FREE daily newsletter

ATEYY Stock Chart for Friday, May, 10, 2024

Advantest Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$33.24$33.01
-0.69%
$33.03$32.6694,836 shs$24.36 billion
05/08/2024$33.45$33.24
-0.63%
$33.26$33.0373,652 shs$24.53 billion
05/07/2024$34.34$33.45
-2.59%
$33.71$32.70159,461 shs$24.69 billion
05/06/2024$34.06$34.34
+0.82%
$34.38$33.80160,330 shs$25.34 billion
05/03/2024$33.23$34.06
+2.50%
$34.10$33.00292,904 shs$25.14 billion
05/02/2024$31.89$33.23
+4.20%
$33.25$32.53104,890 shs$24.53 billion
05/01/2024$31.66$31.89
+0.73%
$32.79$31.55815,305 shs$23.54 billion
04/30/2024$32.30$31.66
-1.98%
$32.25$31.552.76 million shs$23.37 billion
04/29/2024$32.15$32.30
+0.47%
$32.59$31.86454,037 shs$23.84 billion
04/26/2024$34.68$32.15
-7.30%
$32.18$31.52579,918 shs$23.73 billion
04/25/2024$34.57$34.68
+0.32%
$34.79$33.031.69 million shs$25.60 billion
04/24/2024$34.31$34.57
+0.77%
$35.01$34.26407,350 shs$25.51 billion
04/23/2024$34.01$34.31
+0.87%
$34.50$33.912.03 million shs$25.32 billion
04/22/2024$34.29$34.01
-0.82%
$34.18$33.413.08 million shs$25.10 billion
04/19/2024$36.26$34.29
-5.43%
$36.88$34.251.30 million shs$25.31 billion
04/18/2024$34.57$36.26
+4.89%
$36.86$36.112.69 million shs$26.76 billion
04/17/2024$37.25$34.57
-7.19%
$35.66$34.55959,864 shs$25.51 billion
04/16/2024$37.83$37.25
-1.53%
$37.29$36.591.19 million shs$27.49 billion
04/15/2024$38.24$37.83
-1.07%
$38.75$37.5786,399 shs$27.92 billion
04/12/2024$39.50$38.13
-3.47%
$38.50$38.0235,957 shs$28.14 billion
04/11/2024$38.64$39.50
+2.23%
$39.63$38.60107,358 shs$29.15 billion
04/10/2024$39.41$38.64
-1.95%
$39.10$38.3780,598 shs$28.52 billion
04/09/2024$39.43$39.41
-0.05%
$39.70$39.0484,740 shs$29.09 billion
04/08/2024$40.26$39.43
-2.06%
$39.68$39.3064,153 shs$29.10 billion
04/05/2024$40.73$40.26
-1.15%
$40.52$39.73103,891 shs$29.71 billion
04/04/2024$42.48$40.73
-4.12%
$42.33$40.7380,035 shs$30.06 billion
04/03/2024$41.81$42.48
+1.61%
$42.80$41.5788,275 shs$31.35 billion
04/02/2024$43.58$41.81
-4.07%
$41.94$41.5147,476 shs$30.85 billion
04/01/2024$44.58$43.58
-2.24%
$43.99$43.0767,658 shs$32.16 billion
03/29/2024$44.58$44.58$44.63$44.0640,118 shs$32.90 billion
03/28/2024$44.54$44.58
+0.09%
$44.63$44.0640,118 shs$32.90 billion
03/27/2024$44.68$44.54
-0.31%
$44.70$44.0981,809 shs$32.87 billion
03/26/2024$44.63$44.68
+0.11%
$45.09$44.5385,727 shs$32.98 billion
03/25/2024$43.40$44.63
+2.83%
$44.64$43.0551,573 shs$32.94 billion
03/22/2024$45.00$43.40
-3.56%
$43.52$41.7948,685 shs$32.03 billion
03/21/2024$44.50$45.00
+1.12%
$45.76$44.54115,017 shs$33.21 billion
03/20/2024$43.60$44.50
+2.06%
$44.50$43.6071,936 shs$32.84 billion
03/19/2024$44.73$43.60
-2.53%
$43.66$42.77127,752 shs$32.18 billion
03/18/2024$43.49$44.73
+2.85%
$45.27$44.3175,411 shs$33.01 billion
03/15/2024$43.17$43.30
+0.30%
$43.70$43.0279,264 shs$31.96 billion
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/14/2024$44.30$43.17
-2.55%
$43.92$42.8195,629 shs$31.86 billion
03/13/2024$46.12$44.30
-3.95%
$44.71$44.1953,136 shs$32.70 billion
03/12/2024$43.67$46.12
+5.61%
$46.12$45.00141,972 shs$34.04 billion
03/11/2024$45.20$43.67
-3.38%
$44.20$43.49108,120 shs$32.23 billion
03/08/2024$48.07$45.20
-5.97%
$46.95$45.04103,225 shs$33.36 billion
03/07/2024$49.40$48.07
-2.69%
$48.20$47.26102,120 shs$35.48 billion
03/06/2024$47.08$49.40
+4.93%
$49.90$49.0281,585 shs$36.46 billion
03/05/2024$49.12$47.08
-4.15%
$49.27$46.65107,217 shs$34.75 billion
03/04/2024$48.85$49.12
+0.55%
$49.38$48.95133,901 shs$36.25 billion
03/01/2024$46.91$48.85
+4.14%
$49.14$47.37149,627 shs$36.05 billion
02/29/2024$45.16$46.91
+3.88%
$46.91$46.1982,470 shs$34.62 billion
02/28/2024$46.04$45.16
-1.91%
$45.53$45.1628,968 shs$33.33 billion
02/27/2024$47.60$46.04
-3.28%
$47.55$45.8364,184 shs$33.98 billion
02/26/2024$47.67$47.60
-0.15%
$48.45$47.1459,988 shs$35.13 billion
02/23/2024$48.03$47.67
-0.75%
$48.89$47.6783,410 shs$35.18 billion
02/22/2024$43.50$48.03
+10.41%
$48.22$47.60105,254 shs$35.45 billion
02/21/2024$43.50$43.50$43.79$42.971.25 million shs$32.11 billion
02/20/2024$46.01$43.50
-5.46%
$45.13$43.00837,150 shs$32.11 billion
02/19/2024$46.01$46.01$47.00$46.0084,600 shs$33.96 billion
02/16/2024$47.23$46.01
-2.58%
$47.00$46.0084,601 shs$33.96 billion
02/15/2024$46.07$47.23
+2.52%
$47.35$46.63524,796 shs$34.86 billion
02/14/2024$44.07$46.07
+4.54%
$46.82$45.85549,092 shs$34.00 billion
02/13/2024$45.09$44.07
-2.26%
$44.74$43.60111,385 shs$32.53 billion
02/12/2024$44.90$45.09
+0.42%
$45.55$44.71137,367 shs$33.28 billion
02/09/2024$45.22$44.90
-0.71%
$45.03$44.32155,378 shs$33.14 billion

This page (OTCMKTS:ATEYY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners