$13.02 0.00 (%) Advantest Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 4, 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
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
12/26/201412.2413.0012.2412.948,392
12/24/201412.7412.7512.7012.713,767
12/23/201412.7912.8612.7912.8410,700
12/22/201412.5812.7412.5812.6710,042
12/19/201412.7012.7112.5412.707,644
12/18/201412.6512.6512.6312.647,073
12/17/201412.3612.5212.3612.498,364
12/16/201412.1012.2012.0812.124,011
12/15/201412.3012.3012.0812.083,888
12/12/20149.9812.5510.0312.428,527
12/11/201412.4712.5512.4112.435,574
12/10/201412.6812.7012.5212.523,762
12/9/201412.6512.8012.6012.7920,734
12/8/201412.2212.3112.2212.225,276
12/5/201412.2712.3712.2712.336,522
12/4/201412.1012.2011.9412.1123,084
12/3/201411.9912.0711.9912.0220,004
12/2/201411.9612.0611.9212.0118,572
12/1/201411.9112.0311.8912.0213,823
11/28/201411.8711.9311.8711.89701
11/26/201411.8311.8511.8011.85897
11/25/201411.8011.8511.8011.851,790
11/24/201411.2111.8211.2111.821,558
11/21/201411.8411.8411.8111.82638
11/20/201411.6811.8011.6811.751,052
11/19/201411.9011.9011.8711.902,028
11/18/201411.9512.0011.9512.001,634
11/17/201411.7911.8311.7911.833,153
11/14/201412.0512.0512.0512.05349
11/13/201412.1712.1712.0912.092,298
11/12/201411.9912.1211.9912.117,039
11/11/201411.8811.9311.8811.904,094
11/10/201411.5911.7311.5911.732,004
11/7/201411.6211.6211.6211.620
11/6/201411.5911.6911.5911.622,307
11/5/201411.6311.6911.6311.688,274
11/4/201411.7211.7211.4211.5616,711
11/3/201411.7611.9911.7611.9222,237
10/31/201411.6311.7511.6311.753,243
10/30/201411.2111.2911.2111.296,698
10/29/201411.2811.2811.1111.1614,028
10/28/201411.5411.6911.4911.575,190
10/27/201411.3211.3811.3011.38967
10/24/201411.4311.4311.4311.43292
10/23/201411.5411.5611.4911.5310,824
10/22/201411.5611.5611.4011.401,876
10/21/201411.5611.6211.4411.508,997
10/20/201411.4711.5711.4711.574,202
10/17/201411.4011.5011.4011.501,749
10/16/201411.1911.3911.1911.343,447
10/15/201411.4911.5611.4911.562,140
10/14/201411.5511.6311.5011.543,201
10/13/201411.7811.7811.5911.597,464
10/10/201411.9111.9111.7311.733,773
10/9/201412.2312.2312.0412.041,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center