Advantest Corp Shs Sponsored American Deposit Receipt Repr 1 Sh $11.24

down -0.08


31/7/2014 12:00 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
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
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
Trading Center