OTC Markets OTCPK - Delayed Quote USD

Advantest Corporation (ATEYY)

44.81

+0.41

+(0.92%)

At close: May 7 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	44.21	45.36	43.87	44.81	44.81	153,600
May 6, 2025	43.00	44.65	43.00	44.39	44.39	129,100
May 5, 2025	42.30	44.84	42.30	44.33	44.33	89,000
May 2, 2025	44.28	45.00	43.62	44.28	44.28	93,200
May 1, 2025	42.58	44.31	42.58	43.91	43.91	131,300
Apr 30, 2025	40.25	41.77	40.09	41.77	41.77	175,900
Apr 29, 2025	40.33	40.71	40.28	40.55	40.55	58,300
Apr 28, 2025	38.25	40.43	38.25	40.40	40.40	132,000
Apr 25, 2025	42.33	42.33	40.43	41.67	41.67	160,100
Apr 24, 2025	40.30	41.63	39.75	41.45	41.45	139,300
Apr 23, 2025	39.47	40.20	39.35	39.50	39.50	172,200
Apr 22, 2025	37.55	39.42	37.55	38.97	38.97	224,900
Apr 21, 2025	39.67	39.67	36.70	38.40	38.40	127,700
Apr 17, 2025	37.79	39.39	37.79	39.24	39.24	167,500
Apr 16, 2025	38.99	38.99	36.84	37.90	37.90	164,200
Apr 15, 2025	39.06	41.25	39.06	41.03	41.03	252,700
Apr 14, 2025	41.48	41.99	40.77	41.61	41.61	332,600
Apr 11, 2025	40.98	40.98	37.84	39.41	39.41	474,300
Apr 10, 2025	41.29	41.29	36.73	38.98	38.98	464,200
Apr 9, 2025	35.90	41.67	35.00	41.67	41.67	677,500
Apr 8, 2025	39.39	40.12	36.46	37.04	37.04	414,300
Apr 7, 2025	34.70	38.59	33.70	36.03	36.03	373,500
Apr 4, 2025	37.09	37.42	35.40	35.81	35.81	212,600
Apr 3, 2025	41.01	41.69	40.44	40.59	40.59	181,600
Apr 2, 2025	41.37	44.73	41.37	43.39	43.39	201,500
Apr 1, 2025	41.90	43.40	41.20	42.50	42.50	198,800
Mar 31, 2025	44.58	44.58	42.69	44.13	44.13	205,200
Mar 28, 2025	48.36	48.36	44.74	45.23	45.23	255,500
Mar 27, 2025	47.69	49.00	45.96	47.36	47.36	344,100
Mar 26, 2025	50.56	51.54	50.23	50.32	50.32	264,700
Mar 25, 2025	52.27	53.35	51.65	51.70	51.70	200,800
Mar 24, 2025	53.70	54.16	53.00	53.92	53.92	100,000
Mar 21, 2025	53.79	54.25	53.60	54.09	54.09	143,100
Mar 20, 2025	53.58	57.17	53.58	55.75	55.75	110,400
Mar 19, 2025	55.26	56.50	54.99	56.01	56.01	169,400
Mar 18, 2025	57.85	58.42	57.38	57.98	57.98	182,600
Mar 17, 2025	58.00	58.73	57.44	58.10	58.10	263,500
Mar 14, 2025	55.87	57.04	55.87	56.88	56.88	166,100
Mar 13, 2025	55.00	55.00	51.59	52.94	52.94	144,500
Mar 12, 2025	51.80	51.98	51.31	51.98	51.98	141,000
Mar 11, 2025	53.03	53.72	51.56	52.80	52.80	289,100
Mar 10, 2025	51.79	52.21	50.33	51.03	51.03	185,800
Mar 7, 2025	50.75	51.51	49.92	51.41	51.41	346,000
Mar 6, 2025	49.30	51.48	49.30	50.37	50.37	105,200
Mar 5, 2025	51.40	53.50	51.37	53.15	53.15	216,900
Mar 4, 2025	50.25	52.91	50.00	51.62	51.62	266,700
Mar 3, 2025	54.71	55.99	51.57	52.36	52.36	204,700
Feb 28, 2025	54.80	55.78	52.71	55.78	55.78	264,600
Feb 27, 2025	59.41	59.41	56.93	56.93	56.93	181,300
Feb 26, 2025	60.00	61.69	60.00	60.80	60.80	108,100
Feb 25, 2025	60.99	60.99	58.89	59.62	59.62	206,100
Feb 24, 2025	63.50	63.50	61.29	61.43	61.43	154,400
Feb 21, 2025	63.98	64.20	62.50	62.69	62.69	103,500
Feb 20, 2025	63.98	64.17	63.27	63.94	63.94	125,000
Feb 19, 2025	62.65	63.12	62.36	62.96	62.96	103,600
Feb 18, 2025	62.41	62.83	62.40	62.80	62.80	132,000
Feb 14, 2025	59.68	59.72	59.21	59.61	59.61	29,500
Feb 13, 2025	59.71	60.59	59.65	60.59	60.59	40,200
Feb 12, 2025	57.70	58.32	56.35	58.32	58.32	97,100
Feb 11, 2025	57.01	57.49	56.85	57.29	57.29	104,500
Feb 10, 2025	56.84	57.66	56.76	57.66	57.66	65,900
Feb 7, 2025	55.89	57.22	55.07	56.23	56.23	114,600
Feb 6, 2025	56.15	56.52	56.00	56.24	56.24	102,200
Feb 5, 2025	55.30	56.52	55.28	56.35	56.35	126,300
Feb 4, 2025	56.19	57.15	55.69	56.15	56.15	51,200
Feb 3, 2025	54.00	55.52	53.70	54.72	54.72	114,300
Jan 31, 2025	57.50	57.50	55.28	55.34	55.34	93,700
Jan 30, 2025	56.93	57.60	56.57	57.09	57.09	122,400
Jan 29, 2025	57.22	57.78	56.39	56.85	56.85	131,700
Jan 28, 2025	53.95	54.55	52.17	54.36	54.36	174,900
Jan 27, 2025	58.10	58.84	56.74	56.91	56.91	158,700
Jan 24, 2025	64.88	65.40	64.59	64.79	64.79	139,900
Jan 23, 2025	63.49	64.05	63.49	64.00	64.00	46,900
Jan 22, 2025	63.64	63.84	62.25	63.76	63.76	98,200
Jan 21, 2025	61.16	61.89	60.52	61.72	61.72	100,000
Jan 17, 2025	59.41	59.65	59.21	59.65	59.65	59,200
Jan 16, 2025	59.18	60.00	58.87	59.25	59.25	143,400
Jan 15, 2025	58.90	59.72	58.54	59.66	59.66	90,600
Jan 14, 2025	60.00	60.52	59.44	59.61	59.61	124,700
Jan 13, 2025	64.00	64.00	62.56	63.91	63.91	154,800
Jan 10, 2025	63.08	64.90	63.08	64.50	64.50	141,800
Jan 8, 2025	63.19	63.47	62.72	63.37	63.37	109,400
Jan 7, 2025	62.09	62.30	60.21	60.55	60.55	103,700
Jan 6, 2025	59.83	60.80	59.82	60.13	60.13	62,800
Jan 3, 2025	55.14	59.08	55.14	59.00	59.00	127,500
Jan 2, 2025	55.06	57.88	55.06	57.38	57.38	36,400
Dec 31, 2024	60.12	60.12	56.78	56.89	56.89	17,300
Dec 30, 2024	56.05	58.42	56.05	57.80	57.80	45,700
Dec 27, 2024	57.90	59.28	57.90	58.70	58.70	29,700
Dec 26, 2024	57.40	57.90	57.24	57.86	57.86	17,800
Dec 24, 2024	56.85	57.35	56.70	57.35	57.35	41,500
Dec 23, 2024	57.06	57.90	56.73	57.90	57.90	37,400
Dec 20, 2024	54.91	56.11	54.49	55.49	55.49	74,900
Dec 19, 2024	57.53	57.53	55.06	55.10	55.10	109,700
Dec 18, 2024	57.00	57.63	54.66	55.00	55.00	162,700
Dec 17, 2024	56.22	56.66	56.16	56.27	56.27	41,000
Dec 16, 2024	61.30	62.88	61.30	62.38	62.38	29,200
Dec 13, 2024	61.63	61.80	60.98	61.30	61.30	17,000
Dec 12, 2024	57.68	57.92	57.34	57.54	57.54	29,800
Dec 11, 2024	56.24	56.79	56.11	56.79	56.79	29,800
Dec 10, 2024	56.00	56.02	55.05	55.13	55.13	38,000
Dec 9, 2024	57.00	57.00	55.37	55.50	55.50	45,100
Dec 6, 2024	59.08	59.25	58.90	59.19	59.19	75,600
Dec 5, 2024	60.00	60.82	59.15	60.16	60.16	66,100
Dec 4, 2024	59.27	59.84	59.00	59.84	59.84	56,100
Dec 3, 2024	60.00	60.00	58.30	58.61	58.61	50,400
Dec 2, 2024	56.27	57.47	56.27	57.05	57.05	157,400
Nov 29, 2024	56.20	56.20	54.57	55.31	55.31	145,600
Nov 27, 2024	55.65	55.78	55.02	55.30	55.30	58,700
Nov 26, 2024	57.71	59.68	57.00	57.05	57.05	142,300
Nov 25, 2024	59.99	60.21	58.87	59.58	59.58	54,000
Nov 22, 2024	58.62	62.98	58.62	61.50	61.50	49,000
Nov 21, 2024	60.50	61.09	59.45	61.09	61.09	51,900
Nov 20, 2024	61.35	61.35	60.28	60.86	60.86	46,100
Nov 19, 2024	60.82	61.09	60.06	60.86	60.86	91,400
Nov 18, 2024	58.30	59.17	58.27	58.96	58.96	73,000
Nov 15, 2024	58.25	58.25	57.18	57.47	57.47	41,400
Nov 14, 2024	60.67	60.67	58.75	59.09	59.09	83,100
Nov 13, 2024	60.36	60.79	59.89	60.67	60.67	112,300
Nov 12, 2024	61.86	62.07	60.56	61.17	61.17	79,900
Nov 11, 2024	64.16	64.22	63.33	63.33	63.33	142,000
Nov 8, 2024	62.51	62.60	62.12	62.60	62.60	89,800
Nov 7, 2024	61.09	64.95	61.09	64.95	64.95	63,900
Nov 6, 2024	63.55	63.74	62.68	63.56	63.56	84,000
Nov 5, 2024	58.94	60.16	58.79	60.14	60.14	145,900
Nov 4, 2024	58.00	58.72	57.76	58.09	58.09	206,600
Nov 1, 2024	57.70	58.43	57.70	57.89	57.89	190,700
Oct 31, 2024	59.03	59.03	57.72	57.78	57.78	85,800
Oct 30, 2024	60.26	61.25	59.82	60.77	60.77	82,000
Oct 29, 2024	54.34	55.20	54.12	54.82	54.82	103,900
Oct 28, 2024	53.23	53.70	53.05	53.54	53.54	116,200
Oct 25, 2024	51.77	52.32	51.31	51.52	51.52	60,700
Oct 24, 2024	52.63	53.10	52.46	52.91	52.91	118,300
Oct 23, 2024	51.09	51.36	50.55	50.96	50.96	84,400
Oct 22, 2024	53.00	53.40	51.05	52.75	52.75	32,800
Oct 21, 2024	54.65	54.96	54.15	54.72	54.72	57,000
Oct 18, 2024	54.05	54.05	53.29	53.53	53.53	33,200
Oct 17, 2024	55.00	55.00	54.10	54.39	54.39	54,900
Oct 16, 2024	54.00	54.58	53.85	54.38	54.38	62,300
Oct 15, 2024	54.00	54.11	50.62	50.90	50.90	68,700
Oct 14, 2024	52.73	53.36	52.63	53.29	53.29	25,400
Oct 11, 2024	52.27	52.80	52.26	52.59	52.59	24,200
Oct 10, 2024	50.25	50.66	49.86	50.43	50.43	42,000
Oct 9, 2024	51.28	52.17	51.25	52.00	52.00	116,900
Oct 8, 2024	50.48	50.66	50.05	50.41	50.41	170,000
Oct 7, 2024	48.17	48.66	48.04	48.46	48.46	33,700
Oct 4, 2024	48.55	48.83	48.10	48.29	48.29	50,600
Oct 3, 2024	47.00	48.45	46.80	47.30	47.30	71,700
Oct 2, 2024	46.04	47.04	45.76	46.99	46.99	82,500
Oct 1, 2024	47.77	47.77	46.00	46.53	46.53	120,300
Sep 30, 2024	46.07	47.70	46.07	47.34	47.34	197,000
Sep 27, 2024	46.70	48.00	46.07	46.66	46.66	223,800
Sep 26, 2024	48.56	49.99	48.01	49.60	49.60	142,000
Sep 25, 2024	46.02	46.57	45.90	46.30	46.30	183,600
Sep 24, 2024	45.47	45.86	44.70	45.86	45.86	54,900
Sep 23, 2024	44.70	44.70	44.38	44.56	44.56	21,600
Sep 20, 2024	45.23	45.23	43.95	44.26	44.26	66,200
Sep 19, 2024	43.55	45.59	43.55	45.43	45.43	71,200
Sep 18, 2024	43.61	43.94	43.20	43.30	43.30	66,000
Sep 17, 2024	43.34	43.45	42.72	42.96	42.96	34,900
Sep 16, 2024	44.59	45.17	44.53	45.16	45.16	28,100
Sep 13, 2024	45.27	45.53	45.05	45.25	45.25	122,600
Sep 12, 2024	43.52	44.84	43.50	44.59	44.59	161,200
Sep 11, 2024	41.53	43.01	40.91	43.01	43.01	127,900
Sep 10, 2024	41.63	41.81	40.80	41.61	41.61	101,900
Sep 9, 2024	40.72	41.28	39.25	40.69	40.69	95,500
Sep 6, 2024	41.40	41.40	39.06	39.51	39.51	147,500
Sep 5, 2024	40.94	42.57	39.84	42.19	42.19	123,900
Sep 4, 2024	42.29	43.13	42.06	42.40	42.40	152,500
Sep 3, 2024	46.05	46.05	42.56	42.81	42.81	62,800
Aug 30, 2024	46.14	46.33	45.80	46.04	46.04	37,600
Aug 29, 2024	44.67	45.12	43.66	44.02	44.02	100,800
Aug 28, 2024	44.44	44.59	43.47	44.53	44.53	740,000
Aug 27, 2024	42.21	42.91	42.03	42.75	42.75	30,800
Aug 26, 2024	42.99	43.17	42.14	42.34	42.34	32,900
Aug 23, 2024	43.94	44.68	43.90	44.39	44.39	50,600
Aug 22, 2024	45.91	45.97	44.09	44.29	44.29	63,400
Aug 21, 2024	46.42	46.42	44.71	45.16	45.16	60,100
Aug 20, 2024	45.32	45.46	44.72	44.90	44.90	76,200
Aug 19, 2024	44.66	45.72	44.50	45.72	45.72	46,200
Aug 16, 2024	43.98	44.43	43.89	44.16	44.16	49,900
Aug 15, 2024	42.89	43.74	42.73	43.60	43.60	94,700
Aug 14, 2024	42.81	42.91	41.93	42.26	42.26	101,200
Aug 13, 2024	43.06	43.80	42.71	43.63	43.63	154,300
Aug 12, 2024	40.69	41.11	40.11	40.70	40.70	104,800
Aug 9, 2024	39.60	40.18	39.45	40.02	40.02	68,900
Aug 8, 2024	39.05	41.71	39.05	41.08	41.08	196,200
Aug 7, 2024	42.00	42.34	40.00	40.07	40.07	150,200
Aug 6, 2024	40.95	41.98	40.21	41.46	41.46	123,500
Aug 5, 2024	37.36	42.10	37.03	40.54	40.54	226,100
Aug 2, 2024	40.55	41.90	40.49	41.41	41.41	165,900
Aug 1, 2024	45.05	45.29	42.32	43.05	43.05	255,200
Jul 31, 2024	41.60	44.83	41.60	43.85	43.85	226,100
Jul 30, 2024	37.59	37.65	36.08	36.35	36.35	93,000
Jul 29, 2024	37.35	37.59	36.92	37.14	37.14	89,600
Jul 26, 2024	36.62	36.75	36.31	36.57	36.57	53,800
Jul 25, 2024	37.52	37.54	36.10	36.63	36.63	91,200
Jul 24, 2024	38.79	38.83	37.39	37.63	37.63	218,800
Jul 23, 2024	38.91	39.30	38.67	38.98	38.98	51,200
Jul 22, 2024	38.26	38.66	37.93	38.66	38.66	86,700
Jul 19, 2024	38.80	38.96	38.22	38.32	38.32	58,700
Jul 18, 2024	39.05	39.26	38.26	38.72	38.72	191,500
Jul 17, 2024	39.48	39.48	38.05	38.43	38.43	249,500
Jul 16, 2024	41.13	41.19	40.75	41.05	41.05	72,000
Jul 15, 2024	40.80	41.17	40.35	40.43	40.43	215,600
Jul 12, 2024	40.99	41.43	40.85	40.90	40.90	133,700
Jul 11, 2024	42.58	42.79	40.71	41.00	41.00	184,300
Jul 10, 2024	43.45	44.24	43.40	44.12	44.12	155,600
Jul 9, 2024	41.80	42.91	41.80	42.53	42.53	82,700
Jul 8, 2024	41.40	41.79	41.40	41.71	41.71	265,600
Jul 5, 2024	41.54	41.57	41.13	41.49	41.49	214,000
Jul 3, 2024	40.51	41.85	40.51	41.74	41.74	147,600
Jul 2, 2024	39.90	40.50	39.85	40.40	40.40	88,900
Jul 1, 2024	40.00	40.00	39.47	39.78	39.78	145,500
Jun 28, 2024	40.07	41.14	40.07	40.70	40.70	347,600
Jun 27, 2024	39.19	39.49	38.89	39.15	39.15	121,700
Jun 26, 2024	40.00	40.00	38.48	38.71	38.71	183,200
Jun 25, 2024	36.18	37.60	36.18	37.59	37.59	178,800
Jun 24, 2024	36.22	36.38	35.40	35.40	35.40	89,800
Jun 21, 2024	37.41	37.41	35.58	36.05	36.05	212,400
Jun 20, 2024	36.00	36.87	35.72	36.00	36.00	321,600
Jun 18, 2024	33.19	34.60	33.19	34.58	34.58	119,400
Jun 17, 2024	33.86	34.46	33.82	34.43	34.43	52,600
Jun 14, 2024	35.15	35.30	34.70	35.29	35.29	93,200
Jun 13, 2024	34.75	35.96	34.75	35.29	35.29	88,500
Jun 12, 2024	35.80	36.00	35.38	35.52	35.52	69,500
Jun 11, 2024	34.21	34.49	34.08	34.32	34.32	54,500
Jun 10, 2024	33.79	34.48	33.79	34.40	34.40	90,000
Jun 7, 2024	33.81	34.01	33.58	33.75	33.75	25,300
Jun 6, 2024	35.01	35.04	34.50	34.76	34.76	190,000
Jun 5, 2024	33.91	34.87	33.90	34.87	34.87	114,800
Jun 4, 2024	34.11	34.20	33.65	33.93	33.93	145,700
Jun 3, 2024	34.27	35.25	33.87	34.06	34.06	248,400
May 31, 2024	33.96	34.06	32.91	33.25	33.25	2,399,700
May 30, 2024	34.80	34.80	33.45	33.67	33.67	840,300
May 29, 2024	35.66	35.73	35.39	35.40	35.40	60,000
May 28, 2024	35.88	36.45	35.00	36.40	36.40	98,900
May 24, 2024	35.75	36.75	35.54	36.22	36.22	103,100
May 23, 2024	37.93	38.13	36.46	36.64	36.64	109,300
May 22, 2024	35.70	35.81	35.39	35.54	35.54	103,800
May 21, 2024	35.63	35.92	35.43	35.50	35.50	99,500
May 20, 2024	35.14	36.24	35.14	35.95	35.95	63,700
May 17, 2024	34.49	35.75	34.49	35.25	35.25	114,000
May 16, 2024	35.65	35.67	34.80	34.80	34.80	112,700
May 15, 2024	35.55	35.55	34.71	35.42	35.42	104,900
May 14, 2024	32.56	34.05	32.56	34.03	34.03	85,500
May 13, 2024	32.74	32.89	32.63	32.84	32.84	68,300
May 10, 2024	31.91	33.20	31.91	33.02	33.02	94,900
May 9, 2024	32.77	33.03	32.66	33.01	33.01	94,800
May 8, 2024	33.03	33.26	33.03	33.24	33.24	73,700

TOELY Tokyo Electron Limited

76.75

+3.84%

042700.KS HANMI Semiconductor Co., Ltd.

78,500.00

+1.03%

LSRCY Lasertec Corporation

18.87

-0.76%

DSCSY Disco Corporation

20.15

-0.67%

ASMIY ASM International NV

508.08

+3.76%

8035.T Tokyo Electron Limited

22,355.00

+2.05%

AXTI AXT, Inc.

1.2800

+2.40%

TER Teradyne, Inc.

75.09

+1.38%

FORM FormFactor, Inc.

29.66

+0.95%

KLAC KLA Corporation

694.35

+2.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Advantest Corporation (ATEYY)

Related Tickers