Advantest Corp Shs Sponsored American Deposit Receipt Repr 1 Sh $11.90

up +0.27


2/9/2014 03:59 PM  |  NYSE : ATE  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATE historical data

Date Open High Low Close Volume
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
7/30/201411.3211.3411.2911.322,236
7/29/201411.4511.5111.4511.486,820
7/28/201411.4011.4011.3411.381,296
7/25/201411.3111.3111.2411.272,174
7/24/201412.0812.0811.8411.856,009
7/23/201412.1812.1812.1512.16403
7/22/201412.2012.2012.1912.203,546
7/21/201412.0012.0011.9511.971,301
7/18/201412.0512.0612.0412.06710
7/17/201412.0212.0211.9311.942,015
7/16/201412.0312.0312.0212.021,335
7/15/201412.0712.0712.0412.061,908
7/14/201412.0812.1112.0712.111,815
7/11/201411.8111.8511.8111.85914
7/10/201411.7511.7911.7411.793,541
7/9/201412.0612.0812.0112.012,067
7/8/201412.0412.0711.9412.024,294
7/7/201412.3512.3812.2712.305,751
7/3/201412.6012.6712.6012.648,446
7/2/201412.5812.6512.5112.5924,015
7/1/201412.5112.5912.5112.5713,256
6/30/201412.2512.3612.2512.366,553
6/27/201412.3412.3412.2612.307,478
6/26/201412.4712.4712.4312.431,973
6/25/201412.4612.5612.4612.512,304
6/24/201412.5712.6212.4812.482,456
6/23/201412.5712.5912.5412.5910,341
6/20/201412.5712.6912.4212.4210,648
6/19/201412.6812.6812.5312.6421,890
6/18/201412.4412.5912.4312.597,750
6/17/201412.3212.3912.3112.397,052
6/16/201412.1612.3312.1612.3219,530
6/13/201412.1112.2712.0112.1566,198
6/12/201411.8311.9511.8311.9532,229
6/11/201411.8011.9211.8011.8612,308
6/10/201411.6111.6111.5511.602,049
6/9/201411.6311.7311.6311.738,308
6/6/201411.7511.7911.7311.781,456
6/5/201411.6011.6811.5611.6816,636
6/4/201411.3611.5311.3611.5320,086
6/3/201411.3811.4911.3511.4915,801
6/2/201411.4211.5111.4211.473,973
5/30/201411.3611.3911.3611.383,258
5/29/201411.3311.4011.3311.381,457
5/28/201411.2011.2811.2011.281,600
5/27/201411.1611.2011.1411.193,885
5/23/201411.0311.1211.0311.122,648
5/22/201411.0011.1411.0011.136,035
5/21/201410.7610.8910.7610.897,367
5/20/201410.7710.8210.7610.808,686
5/19/201410.7310.8310.7310.822,921
5/16/201410.6110.7110.6010.713,447
5/15/201410.6810.6810.5110.5820,209
5/14/201410.6510.7110.5410.5829,956
5/13/201410.6910.7410.6610.728,141
5/12/201410.5710.6510.5710.6411,227
5/9/201410.6510.6710.6310.644,534
5/8/201410.7210.7210.6010.6615,226
5/7/201410.8910.9310.8510.889,068
5/6/201410.8511.0510.8110.8658,721
5/5/201410.8911.1810.8611.1310,769
5/2/201410.9611.0510.9310.9919,327
5/1/201411.0711.1211.0311.128,616
4/30/201411.0111.0310.9911.027,693
4/29/201411.0911.1511.0811.112,582
4/28/201411.0511.0510.9511.056,313
4/25/201411.2511.2510.9811.0428,178
4/24/201411.6611.8711.5511.7437,479
4/23/201411.4111.4711.4011.428,742
4/22/201411.2011.2711.2011.242,620
4/21/201411.2911.2911.2111.21513
4/17/201411.1411.2411.1411.212,986
4/16/201410.9711.0710.9711.073,216
4/15/201410.8510.8910.7610.89798
4/14/201410.8610.9810.8210.905,935
4/11/201410.7810.8110.7410.774,096
4/10/201410.9210.9510.6910.698,191
Trading Center