Advantest Corporation (Kabushiki Kaisha Advantest) ADS Historical Stock Prices

ATE 
$12.71
*  
0.13
1.01%
Get ATE Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ATE now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.70  12.75  12.70  12.71 3,767
12/23/2014 12.79 12.86 12.79 12.84 10,700
12/22/2014 12.58 12.74 12.58 12.67 10,042
12/19/2014 12.7 12.71 12.54 12.7 7,644
12/18/2014 12.65 12.65 12.63 12.64 7,073
12/17/2014 12.36 12.52 12.36 12.49 8,364
12/16/2014 12.1 12.2 12.08 12.12 4,011
12/15/2014 12.3 12.3 12.08 12.08 3,888
12/12/2014 10.03 12.55 10.03 12.42 8,527
12/11/2014 12.47 12.55 12.41 12.43 5,574
12/10/2014 12.68 12.7 12.52 12.52 3,762
12/09/2014 12.65 12.8 12.6 12.79 20,734
12/08/2014 12.22 12.31 12.22 12.22 5,276
12/05/2014 12.27 12.37 12.27 12.33 6,522
12/04/2014 12.1 12.2 11.94 12.11 23,084
12/03/2014 11.99 12.07 11.99 12.02 20,004
12/02/2014 11.96 12.06 11.92 12.01 18,572
12/01/2014 11.91 12.03 11.89 12.02 13,823
11/28/2014 11.87 11.93 11.87 11.89 701
11/26/2014 11.83 11.85 11.8 11.85 897
11/25/2014 11.8 11.85 11.8 11.85 1,790
11/24/2014 11.21 11.8196 11.21 11.8196 1,558
11/21/2014 11.84 11.8432 11.81 11.8148 638
11/20/2014 11.68 11.7994 11.68 11.75 1,052
11/19/2014 11.9 11.9 11.87 11.9 2,028
11/18/2014 11.95 12 11.95 12 1,634
11/17/2014 11.79 11.83 11.79 11.83 3,153
11/14/2014 12.05 12.05 12.05 12.05 349
11/13/2014 12.17 12.17 12.09 12.09 2,298
11/12/2014 11.99 12.119 11.99 12.106 7,039
11/11/2014 11.88 11.93 11.88 11.9 4,094
11/10/2014 11.59 11.7263 11.59 11.7263 2,004
11/07/2014 11.62 11.62 11.62 11.62 00
11/06/2014 11.59 11.688 11.59 11.62 2,307
11/05/2014 11.63 11.6893 11.63 11.682 8,274
11/04/2014 11.72 11.72 11.42 11.56 16,711
11/03/2014 11.76 11.99 11.76 11.92 22,237
10/31/2014 11.63 11.75 11.63 11.75 3,243
10/30/2014 11.21 11.29 11.21 11.29 6,698
10/29/2014 11.28 11.28 11.11 11.16 14,028
10/28/2014 11.54 11.69 11.49 11.57 5,190
10/27/2014 11.32 11.38 11.3 11.38 967
10/24/2014 11.43 11.43 11.43 11.43 292
10/23/2014 11.54 11.56 11.49 11.53 10,824
10/22/2014 11.56 11.56 11.4 11.4 1,876
10/21/2014 11.557 11.62 11.44 11.5 8,997
10/20/2014 11.47 11.57 11.47 11.57 4,202
10/17/2014 11.4 11.5 11.4 11.5 1,749
10/16/2014 11.19 11.39 11.19 11.34 3,447
10/15/2014 11.49 11.56 11.49 11.56 2,140
10/14/2014 11.55 11.63 11.5001 11.54 3,201
10/13/2014 11.78 11.78 11.59 11.59 7,464
10/10/2014 11.91 11.91 11.73 11.73 3,773
10/09/2014 12.23 12.23 12.04 12.04 1,798
10/08/2014 12.35 12.51 12.2 12.51 57,123
10/07/2014 12.54 12.5757 12.47 12.52 2,511
10/06/2014 12.69 12.79 12.62 12.64 13,503
10/03/2014 12.43 12.54 12.43 12.51 10,615
10/02/2014 12.32 12.44 12.17 12.2902 17,406
10/01/2014 12.6 12.6 12.45 12.53 12,766
09/30/2014 12.92 12.92 12.85 12.9 9,368
09/29/2014 12.83 12.9 12.81 12.86 6,506
09/26/2014 12.71 12.78 12.67 12.77 4,519
09/25/2014 12.87 12.87 12.62 12.73 16,298
09/24/2014 12.84 12.97 12.8 12.93 6,851
09/23/2014 12.67 12.77 12.67 12.75 5,826
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?