Historical Stock Prices

ATE 
$8.76
*  
0.14
1.62%
Get ATE Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 8.8 8.8 8.73 8.76 2,901
07/30/2015 8.65 8.76 8.57 8.62 8,552
07/29/2015 8.67 8.73 8.63 8.7 16,536
07/28/2015 9.5 9.5 8.7 8.75 23,346
07/27/2015 9.5 9.5 9.3001 9.31 6,758
07/24/2015 9.68 9.68 9.59 9.59 1,796
07/23/2015 9.72 9.76 9.64 9.76 10,832
07/22/2015 9.86 9.86 9.78 9.78 4,777
07/21/2015 10.03 10.05 9.96 9.99 15,615
07/20/2015 10.02 10.2 10.02 10.08 19,892
07/17/2015 10.02 10.06 10.02 10.05 1,036
07/16/2015 10.58 10.58 10.18 10.18 2,637
07/15/2015 10.43 10.53 10.43 10.46 14,254
07/14/2015 10.31 10.4 10.27 10.36 7,997
07/13/2015 10.11 10.11 10.04 10.09 10,657
07/10/2015 10.22 10.22 10.13 10.17 7,857
07/09/2015 10.1 10.13 9.94 10 17,953
07/08/2015 10.38 10.38 9.88 9.97 23,043
07/07/2015 10.42 10.5 10.39 10.47 6,152
07/06/2015 10.44 10.535 10.36 10.43 39,282
07/02/2015 10.2544 10.42 10.2544 10.42 21,563
07/01/2015 10.381 10.48 10.381 10.46 34,920
06/30/2015 10.46 10.51 10.42 10.45 9,577
06/29/2015 10.31 10.33 10.18 10.22 7,198
06/26/2015 10.68 10.68 10.614 10.63 3,261
06/25/2015 10.77 10.85 10.7501 10.76 11,027
06/24/2015 10.47 10.48 10.4 10.42 13,652
06/23/2015 10.66 10.74 10.66 10.71 4,197
06/22/2015 11.3 11.3 10.41 10.45 11,924
06/19/2015 10.31 10.41 10.27 10.41 5,771
06/18/2015 10.45 10.45 10.37 10.37 6,916
06/17/2015 10.57 10.5796 10.4727 10.55 4,984
06/16/2015 10.719 10.74 10.67 10.74 7,786
06/15/2015 10.76 10.82 10.76 10.8 3,830
06/12/2015 10.88 10.88 10.84 10.87 3,944
06/11/2015 11.06 11.14 11.06 11.09 2,297
06/10/2015 10.95 11.02 10.89 10.99 5,076
06/09/2015 10.96 10.99 10.903 10.93 29,254
06/08/2015 11.3 11.3 11.21 11.24 3,862
06/05/2015 11.36 11.37 11.3403 11.36 1,683
06/04/2015 11.86 11.86 11.25 11.29 3,431
06/03/2015 11.7 11.71 11.51 11.55 12,595
06/02/2015 11.5 11.52 11.46 11.52 13,091
06/01/2015 11.81 11.84 11.75 11.7858 12,209
05/29/2015 11.88 11.94 11.86 11.94 5,119
05/28/2015 11.704 11.76 11.68 11.75 2,649
05/27/2015 11.72 11.72 11.67 11.72 1,174
05/26/2015 11.67 11.68 11.56 11.64 4,056
05/22/2015 11.681 11.71 11.68 11.71 906
05/21/2015 11.6 11.66 11.54 11.65 13,848
05/20/2015 11.72 11.77 11.71 11.76 4,545
05/19/2015 11.92 11.95 11.86 11.9 8,184
05/18/2015 11.99 11.99 11.92 11.99 9,915
05/15/2015 11.85 11.92 11.84 11.92 2,651
05/14/2015 11.969 12.02 11.969 12.02 3,345
05/13/2015 12.17 12.17 12.07 12.13 4,622
05/12/2015 11.92 11.94 11.9008 11.9298 1,534
05/11/2015 11.95 11.99 11.93 11.95 3,805
05/08/2015 11.84 11.99 11.84 11.99 4,036
05/07/2015 11.47 11.54 11.47 11.54 4,531
05/06/2015 11.48 11.51 11.45 11.51 2,662
05/05/2015 11.67 11.69 11.48 11.49 8,780
05/04/2015 11.748 11.76 11.67 11.72 12,649
05/01/2015 11.65 11.72 11.58 11.72 12,537
04/30/2015 12 12 11.82 11.82 5,967
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?