$12.70 +0.06 (%) Advantest Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATE historical data

Date Open High Low Close Volume
12/19/201412.7012.7112.5412.707,644
12/18/201412.6512.6512.6312.647,073
12/17/201412.3612.5212.3612.498,364
12/16/201412.1012.2012.0812.124,011
12/15/201412.3012.3012.0812.083,888
12/12/20149.9812.5510.0312.428,527
12/11/201412.4712.5512.4112.435,574
12/10/201412.6812.7012.5212.523,762
12/9/201412.6512.8012.6012.7920,734
12/8/201412.2212.3112.2212.225,276
12/5/201412.2712.3712.2712.336,522
12/4/201412.1012.2011.9412.1123,084
12/3/201411.9912.0711.9912.0220,004
12/2/201411.9612.0611.9212.0118,572
12/1/201411.9112.0311.8912.0213,823
11/28/201411.8711.9311.8711.89701
11/26/201411.8311.8511.8011.85897
11/25/201411.8011.8511.8011.851,790
11/24/201411.2111.8211.2111.821,558
11/21/201411.8411.8411.8111.82638
11/20/201411.6811.8011.6811.751,052
11/19/201411.9011.9011.8711.902,028
11/18/201411.9512.0011.9512.001,634
11/17/201411.7911.8311.7911.833,153
11/14/201412.0512.0512.0512.05349
11/13/201412.1712.1712.0912.092,298
11/12/201411.9912.1211.9912.117,039
11/11/201411.8811.9311.8811.904,094
11/10/201411.5911.7311.5911.732,004
11/7/201411.6211.6211.6211.620
11/6/201411.5911.6911.5911.622,307
11/5/201411.6311.6911.6311.688,274
11/4/201411.7211.7211.4211.5616,711
11/3/201411.7611.9911.7611.9222,237
10/31/201411.6311.7511.6311.753,243
10/30/201411.2111.2911.2111.296,698
10/29/201411.2811.2811.1111.1614,028
10/28/201411.5411.6911.4911.575,190
10/27/201411.3211.3811.3011.38967
10/24/201411.4311.4311.4311.43292
10/23/201411.5411.5611.4911.5310,824
10/22/201411.5611.5611.4011.401,876
10/21/201411.5611.6211.4411.508,997
10/20/201411.4711.5711.4711.574,202
10/17/201411.4011.5011.4011.501,749
10/16/201411.1911.3911.1911.343,447
10/15/201411.4911.5611.4911.562,140
10/14/201411.5511.6311.5011.543,201
10/13/201411.7811.7811.5911.597,464
10/10/201411.9111.9111.7311.733,773
10/9/201412.2312.2312.0412.041,798
10/8/201412.3512.5112.2012.5157,123
10/7/201412.5412.5812.4712.522,511
10/6/201412.6912.7912.6212.6413,503
10/3/201412.4312.5412.4312.5110,615
10/2/201412.3212.4412.1712.2917,406
10/1/201412.6012.6012.4512.5312,766
9/30/201412.9212.9212.8512.909,368
9/29/201412.8312.9012.8112.866,506
9/26/201412.7112.7812.6712.774,519
9/25/201412.8712.8712.6212.7316,298
9/24/201412.8412.9712.8012.936,851
9/23/201412.6712.7712.6712.755,826
9/22/201412.7512.7712.7212.721,469
9/19/201412.9712.9712.8612.865,403
9/18/201412.7512.9112.7512.8710,171
9/17/201412.5712.6112.5612.562,782
9/16/201412.5212.6212.5212.624,457
9/15/201412.5312.5712.4312.5111,527
9/12/201412.5712.6512.5612.579,284
9/11/201412.6312.7412.2512.7035,567
9/10/201412.0412.1312.0412.134,900
9/9/201412.0112.1111.9912.0612,482
9/8/201411.9311.9411.8611.917,890
9/5/201411.9011.9711.9011.961,906
9/4/201411.8911.9411.8511.8911,734
9/3/201411.9511.9511.8811.9425,700
9/2/201411.9711.9711.7011.9028,729
8/29/201411.4411.6711.4411.635,059
8/28/201411.6111.6611.6111.66569
8/27/201411.7311.7311.6511.6517,611
8/26/201411.5111.5111.4811.481,215
8/25/201411.4011.4111.4011.40509
8/22/201411.4311.4311.3611.401,187
8/21/201411.4611.5011.4511.453,558
8/20/201411.3711.4111.3711.413,021
8/19/201411.4611.4611.4311.43753
8/18/201411.4711.5311.4711.532,508
8/15/201411.4211.4711.3811.4711,371
8/14/201411.4611.4611.4411.4511,287
8/13/201411.4611.4911.4511.491,130
8/12/201411.2411.2411.2011.242,351
8/11/201411.3311.3511.3211.321,809
8/8/201411.2911.3511.2911.351,071
8/7/201411.3511.3511.2511.313,585
8/6/201411.0811.2011.0711.165,318
8/5/201411.1111.2911.1111.1517,323
8/4/201411.3011.5011.2811.4213,776
8/1/201411.2311.3811.1711.3213,671
7/31/201411.2711.2711.2411.241,992
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center