Advantest Corporation (Kabushiki Kaisha Advantest) ADS Historical Stock Prices

ATE 
$12.69
*  
0.10
0.78%
Get ATE Alerts
*Delayed - data as of Mar. 30, 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-DEC-2014 TO 30-MAR-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  12.70  12.71  12.68  12.69 3,799
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
02/04/2015 12.74 12.8 12.685 12.69 17,307
02/03/2015 12.47 12.6 12.47 12.58 14,683
02/02/2015 12.33 12.51 12.27 12.51 15,228
01/30/2015 12.737 12.772 12.6043 12.67 24,245
01/29/2015 11.84 12.24 11.84 11.93 5,125
01/28/2015 11.53 11.53 11.4 11.41 3,164
01/27/2015 11.56 11.56 11.56 11.56 335
01/26/2015 11.62 11.63 11.58 11.61 2,070
01/23/2015 11.59 11.6 11.5396 11.54 3,002
01/22/2015 11.51 11.62 11.51 11.61 1,088
01/21/2015 11.31 11.48 11.3 11.45 140,315
01/20/2015 11.53 11.53 11.43 11.44 3,948
01/16/2015 11.42 11.63 11.42 11.46 16,510
01/15/2015 11.42 11.46 11.37 11.4 8,082
01/14/2015 11.32 11.32 11.26 11.3 4,078
01/13/2015 11.66 11.7099 11.47 11.47 9,095
01/12/2015 11.71 11.83 11.68 11.81 6,920
01/09/2015 12.05 12.06 11.8 11.83 8,186
01/08/2015 12.43 12.53 12.43 12.53 4,283
01/07/2015 12.23 12.28 12.2 12.23 11,472
01/06/2015 12.39 12.39 12.19 12.22 8,974
01/05/2015 12.46 12.61 12.42 12.54 20,615
01/02/2015 12.5 12.58 12.43 12.55 14,166
12/31/2014 12.49 12.49 12.38 12.38 4,849
12/30/2014 12.51 12.53 12.44 12.44 5,813
*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?