$7.69 -0.14 (%) Advantest Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATE historical data

Date Open High Low Close Volume
9/4/20157.617.967.617.6923,318
9/3/20157.767.877.767.8314,583
9/2/20157.777.847.707.7917,074
9/1/20157.637.857.617.6627,569
8/31/20158.008.427.998.22105,167
8/28/20158.368.368.238.2917,309
8/27/20158.448.498.338.3310,870
8/26/20158.068.197.958.1814,276
8/25/20158.018.017.627.6238,944
8/24/20158.088.117.917.6236,076
8/21/20158.088.117.917.9160,467
8/20/20158.078.087.947.959,007
8/19/20158.258.278.168.1625,477
8/18/20158.648.718.598.6517,660
8/17/20158.718.738.688.704,088
8/14/20158.638.708.628.695,476
8/13/20158.568.648.568.616,177
8/12/20158.498.588.418.5611,853
8/11/20158.708.778.698.7718,150
8/10/20158.698.708.658.665,291
8/7/20158.688.718.608.6612,393
8/6/20158.708.818.698.7912,747
8/5/20158.678.818.678.7924,009
8/4/20158.448.528.358.4633,476
8/3/20158.588.738.558.7119,205
7/31/20158.808.808.738.762,901
7/30/20158.658.768.578.628,552
7/29/20158.678.738.638.7016,536
7/28/20159.509.508.708.7523,346
7/27/20159.509.509.309.316,758
7/24/20159.689.689.599.591,796
7/23/20159.729.769.649.7610,832
7/22/20159.869.869.789.784,777
7/21/201510.0310.059.969.9915,615
7/20/201510.0210.2010.0210.0819,892
7/17/201510.0210.0610.0210.051,036
7/16/201510.5810.5810.1810.182,637
7/15/201510.4310.5310.4310.4614,254
7/14/201510.3110.4010.2710.367,997
7/13/201510.1110.1110.0410.0910,657
7/10/201510.2210.2210.1310.177,857
7/9/201510.1010.139.9410.0017,953
7/8/201510.3810.389.889.9723,043
7/7/201510.4210.5010.3910.476,152
7/6/201510.4410.5410.3610.4339,282
7/2/201510.2510.4210.2510.4221,563
7/1/201510.3810.4810.3810.4634,920
6/30/201510.4610.5110.4210.459,577
6/29/201510.3110.3310.1810.227,198
6/26/201510.6810.6810.6110.633,261
6/25/201510.7710.8510.7510.7611,027
6/24/201510.4710.4810.4010.4213,652
6/23/201510.6610.7410.6610.714,197
6/22/201511.3011.3010.4110.4511,924
6/19/201510.3110.4110.2710.415,771
6/18/201510.4510.4510.3710.376,916
6/17/201510.5710.5810.4710.554,984
6/16/201510.7210.7410.6710.747,786
6/15/201510.7610.8210.7610.803,830
6/12/201510.8810.8810.8410.873,944
6/11/201511.0611.1411.0611.092,297
6/10/201510.9511.0210.8910.995,076
6/9/201510.9610.9910.9010.9329,254
6/8/201511.3011.3011.2111.243,862
6/5/201511.3611.3711.3411.361,683
6/4/201511.8611.8611.2511.293,431
6/3/201511.7011.7111.5111.5512,595
6/2/201511.5011.5211.4611.5213,091
6/1/201511.8111.8411.7511.7912,209
5/29/201511.8811.9411.8611.945,119
5/28/201511.7011.7611.6811.752,649
5/27/201511.7211.7211.6711.721,174
5/26/201511.6711.6811.5611.644,056
5/22/201511.6811.7111.6811.71906
5/21/201511.6011.6611.5411.6513,848
5/20/201511.7211.7711.7111.764,545
5/19/201511.9211.9511.8611.908,184
5/18/201511.9911.9911.9211.999,915
5/15/201511.8511.9211.8411.922,651
5/14/201511.9712.0211.9712.023,345
5/13/201512.1712.1712.0712.134,622
5/12/201511.9211.9411.9011.931,534
5/11/201511.9511.9911.9311.953,805
5/8/201511.8411.9911.8411.994,036
5/7/201511.4711.5411.4711.544,531
5/6/201511.4811.5111.4511.512,662
5/5/201511.6711.6911.4811.498,780
5/4/201511.7511.7611.6711.7212,649
5/1/201511.6511.7211.5811.7212,537
4/30/201512.0012.0011.8211.825,967
4/29/201511.9311.9511.8611.9211,393
4/28/201512.1312.1312.0212.0710,938
4/27/201512.6712.7512.4712.4813,342
4/24/201512.7412.9912.6912.9918,538
4/23/201512.6812.9012.6812.893,406
4/22/201512.7412.7412.7212.732,410
4/21/201512.4112.4612.4112.431,522
4/20/201512.2212.3112.1512.1812,274
4/17/201512.1312.1412.0812.135,877
4/16/201512.6312.6412.6012.604,686
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!