$8.67 -0.22 (%) Advantest Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 11, 2016 | 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
2/10/20168.978.978.848.891,431
2/9/20168.828.938.818.897,431
2/8/20169.149.178.909.0630,683
2/5/20168.928.928.798.815,128
2/4/20168.989.068.989.041,814
2/3/20168.908.928.728.829,058
2/2/20169.119.139.049.1012,595
2/1/20169.209.299.209.2927,872
1/29/20168.859.208.609.2030,485
1/28/20169.319.319.069.1348,598
1/27/20167.918.407.918.307,506
1/26/20168.068.148.018.132,265
1/25/20168.128.208.018.1113,423
1/22/20168.198.308.198.3016,047
1/21/20167.968.127.958.049,435
1/20/20167.957.967.747.906,037
1/19/20168.328.338.168.2324,425
1/15/20167.937.987.907.937,025
1/14/20168.148.348.138.2832,246
1/13/20168.278.278.068.0818,774
1/12/20168.168.218.078.1418,155
1/11/20167.938.027.657.9422,014
1/8/20168.008.027.857.8510,735
1/7/20167.897.947.767.8032,773
1/6/20168.028.077.988.0016,620
1/5/20168.178.288.178.2819,104
1/4/20167.967.977.857.9216,871
12/31/20158.268.358.268.3014,720
12/30/20158.368.438.338.354,690
12/29/20158.558.598.548.566,583
12/28/20158.448.448.408.433,255
12/24/20158.528.528.468.462,150
12/23/20158.508.588.508.562,619
12/22/20158.468.478.418.4726,191
12/21/20158.478.518.438.491,387
12/18/20158.598.618.548.562,020
12/17/20158.808.808.658.696,032
12/16/20158.808.918.738.854,366
12/15/20158.748.748.748.74418
12/14/20158.838.838.738.811,884
12/11/20158.878.938.858.853,344
12/10/20158.918.988.918.956,025
12/9/20158.999.188.999.029,506
12/8/20158.878.918.878.901,398
12/7/20159.219.249.219.231,826
12/4/20159.109.189.109.163,875
12/3/20159.179.229.079.1010,065
12/2/20159.279.299.199.1910,801
12/1/20159.299.409.299.4011,405
11/30/20159.249.249.089.082,925
11/27/20159.309.309.309.300
11/25/20159.249.309.239.306,818
11/24/20159.139.259.139.248,919
11/23/20158.928.998.928.961,132
11/20/20158.999.008.958.981,994
11/19/20158.999.098.999.0611,907
11/18/20158.638.748.628.749,638
11/17/20158.148.218.108.169,770
11/16/20158.158.198.148.172,662
11/13/20158.198.198.158.163,212
11/12/20158.318.368.308.302,287
11/11/20158.368.398.368.371,964
11/10/20158.378.448.368.3811,688
11/9/20158.148.188.088.1110,649
11/6/20157.867.927.867.919,807
11/5/20158.078.088.038.034,725
11/4/20158.068.068.008.0012,882
11/3/20158.008.057.987.9923,397
11/2/20157.978.037.978.0012,474
10/30/20157.978.017.957.951,276
10/29/20157.947.957.937.933,328
10/28/20158.118.118.028.111,117
10/27/20157.858.057.838.026,932
10/26/20158.008.007.667.6712,419
10/23/20158.458.578.458.521,929
10/22/20158.358.478.358.4110,797
10/21/20158.248.298.208.2511,006
10/20/20158.248.258.218.228,103
10/19/20158.098.188.098.181,902
10/16/20158.318.378.268.3612,421
10/15/20158.168.258.118.208,128
10/14/20157.917.917.807.802,123
10/13/20158.068.178.068.112,611
10/12/20158.078.158.078.113,818
10/9/20158.118.128.078.109,682
10/8/20157.988.117.988.083,147
10/7/20157.907.927.837.855,023
10/6/20157.667.977.667.7514,277
10/5/20157.477.677.477.6027,730
10/2/20157.367.527.367.4714,380
10/1/20157.147.217.127.1413,667
9/30/20157.137.177.107.173,613
9/29/20157.187.277.017.0133,433
9/28/20157.297.297.167.193,329
9/25/20157.437.457.417.412,237
9/24/20157.417.497.277.4210,285
9/23/20157.617.617.557.597,307
9/22/20157.707.707.547.5717,541
9/21/20157.797.857.797.812,866
9/18/20157.797.817.727.749,868
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center