$11.65 -0.11 (%) Advantest Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATE historical data

Date Open High Low Close Volume
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
4/15/201512.6512.7712.6512.773,775
4/14/201512.7412.8512.7012.8518,454
4/13/201512.7013.0012.6812.7617,272
4/10/201512.4012.4612.4012.461,767
4/9/201512.2812.4212.2812.427,448
4/8/201512.4812.4812.4412.474,168
4/7/201512.4112.5112.4112.446,437
4/6/201512.3812.5212.3812.478,064
4/2/201512.3912.4712.3912.4415,902
4/1/201512.4812.5912.4212.5515,574
3/31/201512.6212.6912.6212.6423,180
3/30/201512.7012.7112.6812.693,799
3/27/201513.0913.0912.6812.7933,475
3/26/201513.1713.3113.1713.265,364
3/25/201513.5013.8513.5013.7615,056
3/24/201513.3713.4213.3313.359,167
3/23/201513.1613.2813.1513.233,968
3/20/201512.9613.0812.8213.088,248
3/19/201512.8112.8112.7612.793,102
3/18/201512.8512.9612.8012.8914,922
3/17/201512.9412.9612.9312.961,017
3/16/201512.8712.9012.8712.901,811
3/13/201513.0013.0913.0013.065,405
3/12/201512.7012.8512.7012.851,355
3/11/201512.7212.7312.6412.724,222
3/10/201512.6412.7012.6312.664,365
3/9/201512.8312.9412.8312.932,367
3/6/201513.1913.2013.1113.131,614
3/5/201512.9812.9912.9212.922,798
3/4/201512.9113.0212.8613.028,345
3/3/201513.0913.1613.0713.1114,090
3/2/201513.1713.3513.1713.3513,758
2/27/201513.2113.2513.1913.203,398
2/26/201513.3213.3513.2913.334,414
2/25/201513.1713.2613.1713.201,555
2/24/201513.1413.2213.1413.2210,888
2/23/201512.8512.9412.8512.899,824
2/20/201512.7312.7812.7212.783,142
2/19/201512.7012.7812.7012.784,439
2/18/201513.1413.1613.0013.1610,579
2/17/201512.9012.9512.9012.946,371
2/13/201512.8512.9212.8112.9111,253
2/12/201512.7512.7712.6812.7613,310
2/11/201512.7512.8312.7512.815,321
2/10/201512.7712.8612.7412.7412,098
2/9/201512.7312.8112.6912.696,538
2/6/201512.3812.8712.3812.7710,505
2/5/201512.7112.7512.7012.735,876
2/4/201512.7412.8012.6912.6917,307
2/3/201512.4712.6012.4712.5814,683
2/2/201512.3312.5112.2712.5115,228
1/30/201512.7412.7712.6012.6724,245
1/29/201511.8412.2411.8411.935,125
1/28/201511.5311.5311.4011.413,164
1/27/201511.5611.5611.5611.56335
1/26/201511.6211.6311.5811.612,070
1/23/201511.5911.6011.5411.543,002
1/22/201511.5111.6211.5111.611,088
1/21/201511.3111.4811.3011.45140,315
1/20/201511.5311.5311.4311.443,948
1/16/201511.4211.6311.4211.4616,510
1/15/201511.4211.4611.3711.408,082
1/14/201511.3211.3211.2611.304,078
1/13/201511.6611.7111.4711.479,095
1/12/201511.7111.8311.6811.816,920
1/9/201512.0512.0611.8011.838,186
1/8/201512.4312.5312.4312.534,283
1/7/201512.2312.2812.2012.2311,472
1/6/201512.3912.3912.1912.228,974
1/5/201512.4612.6112.4212.5420,615
1/2/201512.5012.5812.4312.5514,166
12/31/201412.4912.4912.3812.384,849
12/30/201412.5112.5312.4412.445,813
12/29/201412.8512.9212.8512.925,477
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center