Advantest Corporation (Kabushiki Kaisha Advantest) ADS Historical Stock Prices

ATE 
$11.85
*  
0.062
0.53%
Get ATE Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  11.85  11.81  11.85 914
07/11/2014 11.81 11.85 11.81 11.85 914
07/10/2014 11.75 11.79 11.74 11.788 3,541
07/09/2014 12.0561 12.0843 12.01 12.01 2,067
07/08/2014 12.04 12.07 11.94 12.02 4,294
07/07/2014 12.35 12.38 12.27 12.3 5,751
07/03/2014 12.6 12.67 12.6 12.64 8,446
07/02/2014 12.58 12.65 12.51 12.59 24,015
07/01/2014 12.51 12.59 12.51 12.565 13,256
06/30/2014 12.25 12.36 12.25 12.36 6,553
06/27/2014 12.34 12.34 12.26 12.3 7,478
06/26/2014 12.47 12.47 12.43 12.43 1,973
06/25/2014 12.46 12.5598 12.46 12.51 2,304
06/24/2014 12.57 12.62 12.48 12.48 2,456
06/23/2014 12.57 12.59 12.54 12.5899 10,341
06/20/2014 12.57 12.69 12.42 12.42 10,648
06/19/2014 12.68 12.68 12.528 12.64 21,890
06/18/2014 12.44 12.59 12.43 12.59 7,750
06/17/2014 12.32 12.39 12.31 12.39 7,052
06/16/2014 12.16 12.33 12.16 12.32 19,530
06/13/2014 12.11 12.27 12.0132 12.15 66,198
06/12/2014 11.83 11.95 11.83 11.95 32,229
06/11/2014 11.8 11.92 11.8 11.8603 12,308
06/10/2014 11.61 11.61 11.55 11.6 2,049
06/09/2014 11.63 11.73 11.63 11.73 8,308
06/06/2014 11.75 11.789 11.73 11.78 1,456
06/05/2014 11.6 11.68 11.56 11.68 16,636
06/04/2014 11.36 11.53 11.36 11.53 20,086
06/03/2014 11.38 11.49 11.35 11.49 15,801
06/02/2014 11.42 11.51 11.42 11.47 3,973
05/30/2014 11.36 11.39 11.36 11.38 3,258
05/29/2014 11.33 11.4 11.33 11.38 1,457
05/28/2014 11.2 11.28 11.2 11.28 1,600
05/27/2014 11.16 11.196 11.136 11.19 3,885
05/23/2014 11.03 11.12 11.03 11.12 2,648
05/22/2014 11 11.1399 11 11.132 6,035
05/21/2014 10.76 10.8899 10.76 10.8899 7,367
05/20/2014 10.77 10.82 10.76 10.8 8,686
05/19/2014 10.73 10.83 10.73 10.82 2,921
05/16/2014 10.61 10.71 10.6 10.71 3,447
05/15/2014 10.68 10.68 10.5054 10.58 20,209
05/14/2014 10.65 10.71 10.54 10.58 29,956
05/13/2014 10.69 10.74 10.66 10.72 8,141
05/12/2014 10.57 10.65 10.565 10.64 11,227
05/09/2014 10.654 10.67 10.63 10.64 4,534
05/08/2014 10.72 10.72 10.6 10.66 15,226
05/07/2014 10.89 10.93 10.8499 10.88 9,068
05/06/2014 10.85 11.05 10.81 10.86 58,721
05/05/2014 10.89 11.18 10.86 11.13 10,769
05/02/2014 10.96 11.05 10.93 10.99 19,327
05/01/2014 11.07 11.12 11.03 11.12 8,616
04/30/2014 11.01 11.0302 10.99 11.02 7,693
04/29/2014 11.0861 11.1452 11.0831 11.11 2,582
04/28/2014 11.05 11.05 10.95 11.05 6,313
04/25/2014 11.25 11.25 10.98 11.04 28,178
04/24/2014 11.66 11.87 11.55 11.74 37,479
04/23/2014 11.41 11.47 11.4 11.42 8,742
04/22/2014 11.2 11.27 11.2 11.2375 2,620
04/21/2014 11.29 11.29 11.21 11.21 513
04/17/2014 11.14 11.24 11.14 11.21 2,986
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
01/15/2014 11.6 11.7795 11.6 11.7 7,035
01/14/2014 11.44 11.52 11.41 11.41 20,313
01/13/2014 11.63 11.65 11.49 11.49 16,453
01/10/2014 11.67 11.75 11.65 11.75 6,677
01/09/2014 11.85 11.9499 11.78 11.85 9,286
01/08/2014 11.7 11.8609 11.67 11.82 35,758
01/07/2014 11.9 11.97 11.9 11.95 10,430
01/06/2014 12.01 12.05 11.89 11.9669 19,003
01/03/2014 12.18 12.28 12.1 12.22 12,694
01/02/2014 12.12 12.21 12 12.14 8,475
12/31/2013 12.34 12.345 12.11 12.25 13,576
12/30/2013 12.34 12.4 12.27 12.4 6,035
12/27/2013 12.15 12.2062 12.09 12.09 3,685
12/26/2013 12.21 12.22 12.01 12.15 19,671
12/24/2013 12.2 12.2 12.11 12.11 7,789
12/23/2013 12.25 12.32 12.21 12.32 19,541
12/20/2013 12.147 12.22 12.14 12.16 2,024
12/19/2013 12.24 12.24 12.18 12.22 1,441
12/18/2013 12.415 12.53 12.25 12.52 13,867
12/17/2013 12.1 12.18 12.02 12.12 31,040
12/16/2013 11.99 12.07 11.97 12.01 17,275
12/13/2013 12.05 12.05 11.83 11.97 849
12/12/2013 11.995 11.995 11.85 11.92 3,981
12/11/2013 12.02 12.02 11.78 11.9461 3,681
12/10/2013 12.1299 12.13 12.06 12.1299 6,954
12/09/2013 12.529 12.558 12.45 12.48 6,611
12/06/2013 12.86 12.91 12.7812 12.91 30,219
12/05/2013 12.11 12.3899 12 12.16 35,281
12/04/2013 12.23 12.69 12.23 12.4 11,472
12/03/2013 12.31 12.48 12.25 12.29 17,876
12/02/2013 12.76 12.9 12.7 12.85 14,320
11/29/2013 12.82 12.89 12.82 12.89 3,952
11/27/2013 12.79 12.84 12.79 12.84 1,739
11/26/2013 12.7 12.86 12.68 12.75 11,374
11/25/2013 12.97 12.97 12.92 12.95 9,016
11/22/2013 12.77 12.87 12.74 12.87 4,133
11/21/2013 12.453 12.49 12.44 12.46 3,295
11/20/2013 12.45 12.4755 12.42 12.43 4,450
11/19/2013 12.39 12.41 12.25 12.39 5,410
11/18/2013 12.59 12.59 12.46 12.53 8,831
11/15/2013 12.38 12.61 12.38 12.58 11,217
11/14/2013 12.14 12.4 12.08 12.33 19,334
11/13/2013 11.91 12.06 11.8 12.06 8,716
11/12/2013 11.86 12 11.78 11.941 24,486
11/11/2013 11.68 11.771 11.66 11.74 7,820
11/08/2013 11.4 11.6055 11.4 11.59 21,101
11/07/2013 11.37 11.4 11.18 11.19 28,942
11/06/2013 11.39 11.47 11.39 11.43 5,848
11/05/2013 11.55 11.55 11.31 11.37 63,129
11/04/2013 11.9 12.01 11.9 12.01 24,600
11/01/2013 11.91 11.98 11.88 11.9575 5,109
10/31/2013 11.96 12.3 11.94 12.3 4,522
10/30/2013 12.01 12.0299 11.96 12.0171 17,926
10/29/2013 13.02 13.02 12.1 12.39 20,182
10/28/2013 13.02 13.07 13.02 13.06 18,161
10/25/2013 12.93 12.95 12.8827 12.9 26,442
10/24/2013 12.96 13 12.79 12.87 22,785
10/23/2013 12.87 12.962 12.76 12.83 6,277
10/22/2013 12.93 12.99 12.735 12.97 5,945
10/21/2013 12.68 12.89 12.68 12.68 5,441
10/18/2013 12.6 12.71 12.55 12.64 9,040
10/17/2013 12.17 12.21 11.84 12.13 19,361
10/16/2013 11.85 11.96 11.81 11.95 11,834
10/15/2013 11.69 11.9 11.69 11.9 7,788
10/14/2013 11.8 11.98 11.8 11.93 7,360
10/11/2013 11.82 11.9 11.8 11.9 26,633
10/10/2013 11.676 11.78 11.65 11.67 8,489
10/09/2013 11.44 11.676 11.44 11.64 15,161
10/08/2013 11.43 11.54 11.25 11.3 2,700
10/07/2013 11.33 11.33 11.2 11.31 13,332
10/04/2013 11.24 11.48 11.2 11.38 18,563
10/03/2013 11.3 11.75 11.22 11.27 29,111
10/02/2013 11.25 11.49 11.25 11.41 32,020
10/01/2013 11.32 11.47 11.32 11.41 20,886
09/30/2013 11.71 11.71 11.47 11.65 7,487
09/27/2013 11.98 11.98 11.77 11.79 19,160
09/26/2013 12.13 12.2 12.09 12.14 27,864
09/25/2013 12.32 12.32 11.75 11.86 86,513
09/24/2013 13.14 13.14 12.96 13.07 49,015
09/23/2013 12.97 12.97 12.66 12.8 9,985
09/20/2013 12.76 12.77 12.6899 12.7 3,374
09/19/2013 13.08 13.08 12.71 12.81 2,887
09/18/2013 12.8 13.17 12.73 13.07 8,605
09/17/2013 12.65 12.8 12.65 12.78 8,563
09/16/2013 12.39 12.48 12.34 12.38 7,468
09/13/2013 12.25 12.5 12.16 12.27 3,066
09/12/2013 12.92 12.92 12.29 12.36 7,452
09/11/2013 12.57 12.59 12.5 12.59 15,850
09/10/2013 12.99 13.48 12.67 12.8 14,733
09/09/2013 12.96 13.0604 12.96 13.02 4,635
09/06/2013 12.86 13.04 12.71 12.83 19,121
09/05/2013 12.78 13.08 12.78 13.05 12,029
09/04/2013 12.72 12.95 12.72 12.92 18,471
09/03/2013 12.7 12.76 12.638 12.71 8,164
08/30/2013 12.29 12.29 12.22 12.26 3,524
08/29/2013 12.28 12.44 12.28 12.36 7,080
08/28/2013 12.04 12.129 12.04 12.09 2,306
08/27/2013 12.02 12.05 11.87 11.91 15,527
08/26/2013 12.23 12.28 12.15 12.15 1,800
08/23/2013 12.3 12.36 12.27 12.36 8,036
08/22/2013 12.24 12.458 12.24 12.26 3,487
08/21/2013 12.3 12.37 12.24 12.29 2,397
08/20/2013 12.26 12.32 12.2599 12.29 1,914
08/19/2013 12.52 12.58 12.41 12.42 3,133
08/16/2013 12.359 12.38 12.31 12.33 1,651
08/15/2013 12.35 12.48 12.33 12.33 4,446
08/14/2013 12.64 12.66 12.48 12.54 4,433
08/13/2013 12.69 12.7 12.4806 12.66 8,409
08/12/2013 12.66 12.88 12.62 12.74 17,049
08/09/2013 13.16 13.16 12.75 12.85 9,109
08/08/2013 13.15 13.23 13.11 13.15 3,835
08/07/2013 13.36 13.37 13.2 13.2 6,257
08/06/2013 13.65 13.7142 13.59 13.63 17,495
08/05/2013 13.32 13.44 13.32 13.37 20,375
08/02/2013 13.33 13.47 13.26 13.43 24,107
08/01/2013 13.25 13.33 13.2 13.27 22,125
07/31/2013 13.09 13.09 12.97 13.01 11,930
07/30/2013 13.3 13.3 13.205 13.29 5,039
07/29/2013 13.34 13.41 13.22 13.24 28,456
07/26/2013 13.85 14.03 13.72 13.79 44,455
07/25/2013 15.1641 15.1641 14.9 15.01 13,171
07/24/2013 15.07 15.07 14.94 14.98 58,655
07/23/2013 15.3 15.3 14.84 15.14 83,243
07/22/2013 15.04 15.1 14.99 15.08 12,672
07/19/2013 16.08 16.08 15.33 15.47 33,119
07/18/2013 16.52 16.52 16.32 16.32 71,670
07/17/2013 16.26 16.3075 16.21 16.25 3,108
07/16/2013 16.91 16.91 16.73 16.73 2,908
07/15/2013 16.99 17 16.94 17 3,355
07/12/2013 16.74 16.84 16.7218 16.81 3,577
07/11/2013 16.66 16.83 16.63 16.79 5,612
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?