• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.65% Nasdaq Down1.89%

    Advantest Corporation (ATE)

    -NYSE
    11.56 Down 0.05(0.43%) Jan 27, 4:00PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 5, 200114.2414.2514.1014.254,30026.93
    Nov 2, 200113.5013.9013.5013.903,00026.27
    Nov 1, 200113.0013.2513.0013.2510,20025.04
    Oct 31, 200113.1013.1113.1013.1160024.77
    Oct 30, 200113.6513.6513.0013.002,70024.57
    Oct 29, 200113.7513.7513.7513.7550025.98
    Oct 26, 200113.9013.9013.9013.901,60026.27
    Oct 25, 200113.8014.0013.6014.007,80026.46
    Oct 24, 200114.1514.1513.4113.4130025.34
    Oct 23, 200114.1614.1614.1014.1014,50026.64
    Oct 22, 200113.5513.5513.5513.555,00025.61
    Oct 19, 200113.4513.4513.4513.45025.42
    Oct 18, 200113.6013.6013.4513.4520025.42
    Oct 17, 200114.0014.1414.0014.0510,80026.55
    Oct 16, 200112.0512.5012.0512.502,50023.62
    Oct 15, 200112.0012.0011.9912.006,20022.68
    Oct 12, 200112.3012.4012.1012.103,20022.87
    Oct 11, 200111.5012.3011.5012.154,80022.96
    Oct 10, 200111.4011.4011.1011.206,20021.16
    Oct 9, 200111.4011.7011.4011.506,70021.73
    Oct 8, 200111.2911.3511.2911.352,30021.45
    Oct 5, 200111.0011.2511.0011.2012,40021.16
    Oct 4, 200110.7511.3010.7510.9046,60020.60
    Oct 3, 200110.1510.259.9510.255,70019.37
    Oct 2, 200110.5010.5010.2510.251,80019.37
    Oct 1, 200110.7510.7510.6010.601,30020.03
    Sep 28, 200111.2511.2510.8510.856,50020.50
    Sep 27, 200111.3511.3511.3011.305,40021.35
    Sep 26, 200111.3011.4011.3011.4060021.54
    Sep 25, 200111.9511.9511.3011.305,60021.35
    Sep 25, 20010.108 Dividend
    Sep 24, 200112.1012.1012.0012.054,70022.67
    Sep 21, 200111.9012.2011.9012.0030022.57
    Sep 20, 200111.5011.8011.5011.8020022.20
    Sep 19, 200111.5512.1011.5511.8040022.20
    Sep 18, 200111.0011.1011.0011.1010020.88
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.