Historical Stock Prices

ATE 
$12.67
*  
0.74
6.2%
Get ATE Alerts
*Delayed - data as of Jan. 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/29/2014 12.85 12.92 12.85 12.92 5,477
12/26/2014 12.24 13 12.24 12.94 8,392
12/24/2014 12.74 12.75 12.7 12.71 3,767
12/23/2014 12.79 12.86 12.79 12.84 10,700
12/22/2014 12.58 12.74 12.58 12.67 10,042
12/19/2014 12.7 12.71 12.54 12.7 7,644
12/18/2014 12.65 12.65 12.63 12.64 7,073
12/17/2014 12.36 12.52 12.36 12.49 8,364
12/16/2014 12.1 12.2 12.08 12.12 4,011
12/15/2014 12.3 12.3 12.08 12.08 3,888
12/12/2014 10.03 12.55 10.03 12.42 8,527
12/11/2014 12.47 12.55 12.41 12.43 5,574
12/10/2014 12.68 12.7 12.52 12.52 3,762
12/09/2014 12.65 12.8 12.6 12.79 20,734
12/08/2014 12.22 12.31 12.22 12.22 5,276
12/05/2014 12.27 12.37 12.27 12.33 6,522
12/04/2014 12.1 12.2 11.94 12.11 23,084
12/03/2014 11.99 12.07 11.99 12.02 20,004
12/02/2014 11.96 12.06 11.92 12.01 18,572
12/01/2014 11.91 12.03 11.89 12.02 13,823
11/28/2014 11.87 11.93 11.87 11.89 701
11/26/2014 11.83 11.85 11.8 11.85 897
11/25/2014 11.8 11.85 11.8 11.85 1,790
11/24/2014 11.21 11.8196 11.21 11.8196 1,558
11/21/2014 11.84 11.8432 11.81 11.8148 638
11/20/2014 11.68 11.7994 11.68 11.75 1,052
11/19/2014 11.9 11.9 11.87 11.9 2,028
11/18/2014 11.95 12 11.95 12 1,634
11/17/2014 11.79 11.83 11.79 11.83 3,153
11/14/2014 12.05 12.05 12.05 12.05 349
11/13/2014 12.17 12.17 12.09 12.09 2,298
11/12/2014 11.99 12.119 11.99 12.106 7,039
11/11/2014 11.88 11.93 11.88 11.9 4,094
11/10/2014 11.59 11.7263 11.59 11.7263 2,004
11/07/2014 11.62 11.62 11.62 11.62 00
11/06/2014 11.59 11.688 11.59 11.62 2,307
11/05/2014 11.63 11.6893 11.63 11.682 8,274
11/04/2014 11.72 11.72 11.42 11.56 16,711
11/03/2014 11.76 11.99 11.76 11.92 22,237
10/31/2014 11.63 11.75 11.63 11.75 3,243
10/30/2014 11.21 11.29 11.21 11.29 6,698
10/29/2014 11.28 11.28 11.11 11.16 14,028
10/28/2014 11.54 11.69 11.49 11.57 5,190
10/27/2014 11.32 11.38 11.3 11.38 967
10/24/2014 11.43 11.43 11.43 11.43 292
10/23/2014 11.54 11.56 11.49 11.53 10,824
10/22/2014 11.56 11.56 11.4 11.4 1,876
10/21/2014 11.557 11.62 11.44 11.5 8,997
10/20/2014 11.47 11.57 11.47 11.57 4,202
10/17/2014 11.4 11.5 11.4 11.5 1,749
10/16/2014 11.19 11.39 11.19 11.34 3,447
10/15/2014 11.49 11.56 11.49 11.56 2,140
10/14/2014 11.55 11.63 11.5001 11.54 3,201
10/13/2014 11.78 11.78 11.59 11.59 7,464
10/10/2014 11.91 11.91 11.73 11.73 3,773
10/09/2014 12.23 12.23 12.04 12.04 1,798
10/08/2014 12.35 12.51 12.2 12.51 57,123
10/07/2014 12.54 12.5757 12.47 12.52 2,511
10/06/2014 12.69 12.79 12.62 12.64 13,503
10/03/2014 12.43 12.54 12.43 12.51 10,615
10/02/2014 12.32 12.44 12.17 12.2902 17,406
10/01/2014 12.6 12.6 12.45 12.53 12,766
09/30/2014 12.92 12.92 12.85 12.9 9,368
09/29/2014 12.83 12.9 12.81 12.86 6,506
09/26/2014 12.71 12.78 12.67 12.77 4,519
09/25/2014 12.87 12.87 12.62 12.73 16,298
09/24/2014 12.84 12.97 12.8 12.93 6,851
09/23/2014 12.67 12.77 12.67 12.75 5,826
09/22/2014 12.75 12.77 12.72 12.72 1,469
09/19/2014 12.97 12.97 12.8616 12.8616 5,403
09/18/2014 12.75 12.91 12.75 12.87 10,171
09/17/2014 12.57 12.61 12.56 12.56 2,782
09/16/2014 12.52 12.6152 12.52 12.6152 4,457
09/15/2014 12.53 12.57 12.43 12.51 11,527
09/12/2014 12.57 12.65 12.5572 12.57 9,284
09/11/2014 12.63 12.74 12.25 12.7 35,567
09/10/2014 12.04 12.13 12.04 12.13 4,900
09/09/2014 12.01 12.11 11.99 12.06 12,482
09/08/2014 11.93 11.94 11.86 11.91 7,890
09/05/2014 11.9 11.97 11.9 11.96 1,906
09/04/2014 11.89 11.94 11.85 11.89 11,734
09/03/2014 11.95 11.95 11.88 11.94 25,700
09/02/2014 11.97 11.97 11.7 11.9 28,729
08/29/2014 11.436 11.67 11.436 11.63 5,059
08/28/2014 11.61 11.66 11.61 11.66 569
08/27/2014 11.73 11.73 11.65 11.65 17,611
08/26/2014 11.51 11.51 11.48 11.48 1,215
08/25/2014 11.4 11.41 11.4 11.4 509
08/22/2014 11.43 11.43 11.357 11.399 1,187
08/21/2014 11.46 11.5 11.45 11.45 3,558
08/20/2014 11.37 11.41 11.37 11.41 3,021
08/19/2014 11.46 11.46 11.43 11.43 753
08/18/2014 11.474 11.53 11.4699 11.53 2,508
08/15/2014 11.42 11.47 11.38 11.47 11,371
08/14/2014 11.4577 11.4602 11.44 11.45 11,287
08/13/2014 11.46 11.4899 11.45 11.4899 1,130
08/12/2014 11.24 11.24 11.2 11.24 2,351
08/11/2014 11.33 11.35 11.32 11.3201 1,809
08/08/2014 11.29 11.3447 11.29 11.3447 1,071
08/07/2014 11.35 11.3501 11.25 11.3072 3,585
08/06/2014 11.08 11.1961 11.07 11.16 5,318
08/05/2014 11.11 11.29 11.11 11.1539 17,323
08/04/2014 11.3 11.5 11.28 11.42 13,776
08/01/2014 11.23 11.38 11.17 11.32 13,671
07/31/2014 11.27 11.27 11.24 11.24 1,992
07/30/2014 11.32 11.34 11.2901 11.3233 2,236
07/29/2014 11.45 11.51 11.45 11.48 6,820
07/28/2014 11.4 11.4 11.34 11.38 1,296
07/25/2014 11.31 11.31 11.24 11.2699 2,174
07/24/2014 12.08 12.08 11.8399 11.85 6,009
07/23/2014 12.18 12.18 12.15 12.1596 403
07/22/2014 12.2 12.2 12.1901 12.2 3,546
07/21/2014 12 12 11.9499 11.97 1,301
07/18/2014 12.05 12.06 12.04 12.06 710
07/17/2014 12.02 12.02 11.93 11.94 2,015
07/16/2014 12.03 12.03 12.023 12.023 1,335
07/15/2014 12.0701 12.0701 12.04 12.06 1,908
07/14/2014 12.08 12.11 12.0736 12.11 1,815
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
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?