Advantest Corp Shs Sponsored American Deposit Receipt Repr 1 Sh $11.21

up +0.14


17/4/2014 06:40 PM  |  NYSE : ATE  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATE historical data

Date Open High Low Close Volume
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
4/9/201411.0711.2111.0711.2110,050
4/8/201411.0211.0811.0111.024,733
4/7/201411.1211.1811.0411.1016,271
4/4/201411.3011.5011.0511.1816,127
4/3/201411.2111.2111.0411.1414,960
4/2/201411.0511.4411.0511.3923,319
4/1/201410.9711.0110.9510.9544,136
3/31/201410.8410.8410.8110.81886
3/28/201410.8810.9510.8410.885,589
3/27/201410.7210.7210.6410.652,221
3/26/201410.6510.7310.5410.545,073
3/25/201410.5510.6710.4710.6729,420
3/24/201410.3010.4010.2210.2713,093
3/21/201410.0910.1710.0010.005,828
3/20/20149.9810.049.9810.032,423
3/19/201410.0510.059.9910.005,759
3/18/20149.8810.049.879.9110,802
3/17/201410.0210.2510.0210.0910,801
3/14/201410.0510.2510.0110.0613,439
3/13/201410.2110.279.939.9341,003
3/12/201410.2110.3110.2110.315,227
3/11/201410.3310.3410.2110.2110,397
3/10/201410.4010.4210.3110.4112,281
3/7/201410.4810.5510.4210.4916,613
3/6/201410.5710.6810.5610.6011,028
3/5/201410.5610.5710.4010.4425,888
3/4/201410.5810.6510.5210.6217,560
3/3/201410.6610.6610.5210.5817,406
2/28/201411.0011.0410.9511.0115,017
2/27/201410.8010.8710.6710.7620,014
2/26/201410.8010.8610.6310.7030,897
2/25/201411.0111.0110.9411.008,168
2/24/201411.2411.3011.1811.1814,198
2/21/201411.0711.0710.9710.985,233
2/20/201410.7910.8110.7010.807,956
2/19/201410.8510.8710.7210.724,573
2/18/201410.6810.7810.6710.747,938
2/14/201410.4210.7010.4210.5813,798
2/13/201410.1810.3910.1810.3917,612
2/12/201410.4610.5710.4610.538,779
2/11/201410.5110.6210.4510.616,756
2/10/201410.5210.6010.3910.606,915
2/7/201410.4310.5010.4210.505,571
2/6/201410.0510.3510.0510.2730,272
2/5/201410.2410.2810.1110.2528,202
2/4/201410.2510.3810.2210.3820,613
2/3/201410.4210.5310.2510.2539,646
1/31/201410.5210.7210.5110.6336,824
1/30/201411.0811.1911.0711.1581,432
1/29/201410.9511.1810.8911.1188,325
1/28/201411.3011.3010.5010.5773,357
1/27/201411.8311.8711.5011.7817,860
1/24/201412.2312.2711.8212.08102,354
1/23/201412.3112.3112.1612.2413,920
1/22/201411.9912.0411.9812.04706
1/21/201412.1112.1112.0212.045,600
1/17/201411.8611.9311.8611.863,224
1/16/201411.6511.7111.5911.646,245
1/15/201411.6011.7811.6011.707,035
1/14/201411.4411.5211.4111.4120,313
1/13/201411.6311.6511.4911.4916,453
1/10/201411.6711.7511.6511.756,677
1/9/201411.8511.9511.7811.859,286
1/8/201411.7011.8611.6711.8235,758
1/7/201411.9011.9711.9011.9510,430
1/6/201412.0112.0511.8911.9719,003
1/3/201412.1812.2812.1012.2212,694
1/2/201412.1212.2112.0012.148,475
12/31/201312.3412.3512.1112.2513,576
12/30/201312.3412.4012.2712.406,035
12/27/201312.1512.2112.0912.093,685
12/26/201312.2112.2212.0112.1519,671
12/24/201312.2012.2012.1112.117,789
12/23/201312.2512.3212.2112.3219,541
12/20/201312.1512.2212.1412.162,024
12/19/201312.2412.2412.1812.221,441
12/18/201312.4112.5312.2512.5213,867
12/17/201312.1012.1812.0212.1231,040
12/16/201311.9912.0711.9712.0117,275
12/13/201312.0512.0511.8311.97849
12/12/201312.0012.0011.8511.923,981
12/11/201312.0212.0211.7811.953,681
12/10/201312.1312.1312.0612.136,954
12/9/201312.5312.5612.4512.486,611
12/6/201312.8612.9112.7812.9130,219
12/5/201312.1112.3912.0012.1635,281
12/4/201312.2312.6912.2312.4011,472
12/3/201312.3112.4812.2512.2917,876
12/2/201312.7612.9012.7012.8514,320
11/29/201312.8212.8912.8212.893,952
11/27/201312.7912.8412.7912.841,739
11/26/201312.7012.8612.6812.7511,374
11/25/201312.9712.9712.9212.959,016
11/22/201312.7712.8712.7412.874,133
Trading Center