Advantest Corporation (Kabushiki Kaisha Advantest) ADS Historical Stock Prices

ATE 
$11.49
*  
0.23
1.96%
Get ATE Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading ATE now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ATE Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00  11.67  11.69  11.48  11.49 8,780
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
04/29/2015 11.93 11.95 11.86 11.92 11,393
04/28/2015 12.13 12.13 12.02 12.07 10,938
04/27/2015 12.67 12.75 12.47 12.48 13,342
04/24/2015 12.74 12.99 12.69 12.99 18,538
04/23/2015 12.68 12.9 12.68 12.89 3,406
04/22/2015 12.7392 12.74 12.7202 12.7268 2,410
04/21/2015 12.41 12.46 12.41 12.43 1,522
04/20/2015 12.22 12.3099 12.15 12.18 12,274
04/17/2015 12.13 12.14 12.08 12.129 5,877
04/16/2015 12.63 12.64 12.6 12.6 4,686
04/15/2015 12.65 12.77 12.65 12.77 3,775
04/14/2015 12.74 12.85 12.7 12.85 18,454
04/13/2015 12.7 13 12.68 12.76 17,272
04/10/2015 12.4 12.46 12.4 12.46 1,767
04/09/2015 12.28 12.4212 12.28 12.42 7,448
04/08/2015 12.48 12.48 12.44 12.47 4,168
04/07/2015 12.41 12.51 12.41 12.44 6,437
04/06/2015 12.38 12.52 12.38 12.47 8,064
04/02/2015 12.39 12.47 12.39 12.44 15,902
04/01/2015 12.48 12.59 12.42 12.55 15,574
03/31/2015 12.62 12.69 12.62 12.64 23,180
03/30/2015 12.7 12.71 12.68 12.69 3,799
03/27/2015 13.09 13.09 12.68 12.79 33,475
03/26/2015 13.17 13.31 13.17 13.26 5,364
03/25/2015 13.5 13.853 13.5 13.76 15,056
03/24/2015 13.37 13.42 13.33 13.35 9,167
03/23/2015 13.16 13.28 13.15 13.2248 3,968
03/20/2015 12.96 13.08 12.82 13.08 8,248
03/19/2015 12.81 12.81 12.76 12.79 3,102
03/18/2015 12.85 12.96 12.8 12.89 14,922
03/17/2015 12.94 12.9638 12.93 12.9638 1,017
03/16/2015 12.87 12.9 12.87 12.9 1,811
03/13/2015 13 13.09 13 13.0555 5,405
03/12/2015 12.7 12.85 12.7 12.85 1,355
03/11/2015 12.72 12.73 12.64 12.72 4,222
03/10/2015 12.64 12.7 12.63 12.66 4,365
03/09/2015 12.83 12.94 12.83 12.932 2,367
03/06/2015 13.19 13.2 13.11 13.13 1,614
03/05/2015 12.98 12.99 12.92 12.92 2,798
03/04/2015 12.91 13.02 12.8632 13.02 8,345
03/03/2015 13.09 13.16 13.07 13.11 14,090
03/02/2015 13.17 13.35 13.17 13.35 13,758
02/27/2015 13.21 13.25 13.19 13.2 3,398
02/26/2015 13.32 13.35 13.29 13.33 4,414
02/25/2015 13.17 13.26 13.17 13.2 1,555
02/24/2015 13.14 13.22 13.14 13.22 10,888
02/23/2015 12.85 12.94 12.85 12.89 9,824
02/20/2015 12.73 12.78 12.72 12.78 3,142
02/19/2015 12.7 12.78 12.7 12.78 4,439
02/18/2015 13.14 13.1568 13 13.1568 10,579
02/17/2015 12.9 12.95 12.9 12.94 6,371
02/13/2015 12.85 12.92 12.81 12.91 11,253
02/12/2015 12.75 12.77 12.68 12.76 13,310
02/11/2015 12.75 12.83 12.75 12.81 5,321
02/10/2015 12.77 12.86 12.74 12.74 12,098
02/09/2015 12.73 12.81 12.69 12.69 6,538
02/06/2015 12.38 12.87 12.38 12.77 10,505
02/05/2015 12.71 12.75 12.7 12.73 5,876
*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?