Advantest Corporation (Kabushiki Kaisha Advantest) ADS Historical Stock Prices

ATE 
$11.07
*  
0.18
 negative 
1.65%
Get ATE Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  11.07  10.97  11.07 3,216
04/16/2014 10.97 11.07 10.97 11.07 3,216
04/15/2014 10.854 10.89 10.76 10.89 798
04/14/2014 10.8567 10.98 10.8201 10.9 5,935
04/11/2014 10.78 10.8099 10.74 10.765 4,096
04/10/2014 10.92 10.95 10.69 10.69 8,191
04/09/2014 11.07 11.21 11.07 11.21 10,050
04/08/2014 11.02 11.08 11.01 11.02 4,733
04/07/2014 11.12 11.18 11.04 11.1 16,271
04/04/2014 11.3 11.5 11.05 11.18 16,127
04/03/2014 11.21 11.21 11.04 11.14 14,960
04/02/2014 11.05 11.44 11.05 11.39 23,319
04/01/2014 10.97 11.01 10.95 10.95 44,136
03/31/2014 10.8401 10.8401 10.8058 10.8058 886
03/28/2014 10.88 10.95 10.84 10.88 5,589
03/27/2014 10.72 10.72 10.6401 10.65 2,221
03/26/2014 10.65 10.7246 10.54 10.54 5,073
03/25/2014 10.55 10.67 10.47 10.67 29,420
03/24/2014 10.3 10.4 10.2181 10.27 13,093
03/21/2014 10.09 10.17 10 10 5,828
03/20/2014 9.981 10.043 9.98 10.03 2,423
03/19/2014 10.0499 10.05 9.99 10.0005 5,759
03/18/2014 9.8804 10.04 9.8701 9.91 10,802
03/17/2014 10.02 10.25 10.02 10.09 10,801
03/14/2014 10.05 10.25 10.0136 10.06 13,439
03/13/2014 10.21 10.27 9.93 9.93 41,003
03/12/2014 10.21 10.31 10.21 10.31 5,227
03/11/2014 10.33 10.34 10.21 10.21 10,397
03/10/2014 10.4 10.42 10.31 10.41 12,281
03/07/2014 10.48 10.55 10.42 10.49 16,613
03/06/2014 10.57 10.68 10.56 10.6 11,028
03/05/2014 10.56 10.57 10.4 10.44 25,888
03/04/2014 10.58 10.65 10.52 10.62 17,560
03/03/2014 10.66 10.66 10.52 10.58 17,406
02/28/2014 11 11.04 10.95 11.01 15,017
02/27/2014 10.8 10.87 10.67 10.76 20,014
02/26/2014 10.8 10.86 10.63 10.7 30,897
02/25/2014 11.01 11.01 10.94 11 8,168
02/24/2014 11.24 11.2999 11.18 11.18 14,198
02/21/2014 11.07 11.07 10.9736 10.98 5,233
02/20/2014 10.79 10.81 10.7 10.8 7,956
02/19/2014 10.848 10.87 10.72 10.72 4,573
02/18/2014 10.68 10.78 10.67 10.74 7,938
02/14/2014 10.42 10.7 10.42 10.58 13,798
02/13/2014 10.18 10.388 10.18 10.388 17,612
02/12/2014 10.46 10.57 10.46 10.53 8,779
02/11/2014 10.51 10.617 10.45 10.61 6,756
02/10/2014 10.52 10.6 10.39 10.6 6,915
02/07/2014 10.43 10.5 10.42 10.5 5,571
02/06/2014 10.05 10.35 10.05 10.27 30,272
02/05/2014 10.24 10.28 10.11 10.25 28,202
02/04/2014 10.25 10.38 10.22 10.38 20,613
02/03/2014 10.42 10.53 10.25 10.25 39,646
01/31/2014 10.52 10.72 10.51 10.6301 36,824
01/30/2014 11.08 11.1899 11.07 11.15 81,432
01/29/2014 10.95 11.18 10.89 11.11 88,325
01/28/2014 11.3 11.3 10.5 10.57 73,357
01/27/2014 11.83 11.87 11.5 11.78 17,860
01/24/2014 12.23 12.27 11.82 12.08 102,354
01/23/2014 12.31 12.31 12.16 12.24 13,920
01/22/2014 11.99 12.04 11.98 12.04 706
01/21/2014 12.11 12.11 12.02 12.04 5,600
01/17/2014 11.86 11.93 11.86 11.86 3,224
01/16/2014 11.65 11.71 11.59 11.64 6,245
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 your brokers before you trade


Want to trade FX?