| ADVANTEST CORPORATION Add to My Watchlist | (NYSE: ATE) |
| ADVANTEST | 23.86 | +0.49 (+2.10%) | 1,424 |
| Historical Data for ATE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.09 | 23.73 | 23.09 | 14,740 | 23.37 | +0.12 +0.52% |
| 02/08/10 | 23.50 | 23.55 | 23.25 | 2,421 | 23.25 | -0.29 -1.23% |
| 02/05/10 | 23.58 | 23.58 | 22.96 | 18,764 | 23.54 | -0.14 -0.59% |
| 02/04/10 | 24.30 | 24.30 | 23.58 | 4,400 | 23.68 | -0.88 -3.58% |
| 02/03/10 | 24.87 | 25.09 | 24.49 | 12,119 | 24.56 | -0.69 -2.73% |
| 02/02/10 | 25.39 | 25.39 | 24.93 | 6,300 | 25.25 | -0.39 -1.52% |
| 02/01/10 | 24.98 | 25.64 | 24.88 | 38,203 | 25.64 | +1.03 +4.19% |
| 01/29/10 | 25.30 | 25.61 | 24.50 | 20,788 | 24.61 | -2.74 -10.02% |
| 01/28/10 | 27.50 | 27.53 | 26.25 | 12,771 | 27.35 | -0.20 -0.73% |
| 01/27/10 | 27.53 | 27.55 | 27.25 | 6,287 | 27.55 | +0.22 +0.80% |
| 01/26/10 | 27.55 | 27.85 | 27.22 | 7,265 | 27.33 | -0.43 -1.55% |
| 01/25/10 | 27.51 | 27.85 | 27.47 | 16,492 | 27.76 | +0.79 +2.93% |
| 01/22/10 | 27.85 | 27.99 | 26.86 | 39,166 | 26.97 | -1.10 -3.92% |
| 01/21/10 | 28.11 | 28.36 | 27.70 | 32,806 | 28.07 | +0.77 +2.82% |
| 01/20/10 | 27.46 | 27.46 | 26.89 | 20,232 | 27.30 | -0.49 -1.76% |
| 01/19/10 | 27.81 | 27.97 | 27.71 | 14,570 | 27.79 | +0.14 +0.51% |
| 01/18/10 | 27.65 | 27.65 | 27.65 | 0 | 27.65 | 0.00 0.00% |
| 01/15/10 | 27.83 | 27.83 | 27.51 | 1,500 | 27.65 | +0.22 +0.80% |
| 01/14/10 | 27.27 | 27.60 | 27.16 | 24,066 | 27.43 | +0.59 +2.20% |
| 01/13/10 | 26.80 | 26.85 | 26.52 | 1,800 | 26.84 | -0.06 -0.22% |
| 01/12/10 | 26.95 | 27.07 | 26.75 | 4,368 | 26.90 | -0.27 -0.99% |
| 01/11/10 | 27.54 | 27.59 | 27.14 | 2,190 | 27.17 | -0.07 -0.26% |
| 01/08/10 | 26.73 | 27.24 | 26.73 | 3,654 | 27.24 | +0.86 +3.26% |
| 01/07/10 | 25.92 | 26.38 | 25.92 | 17,185 | 26.38 | -0.29 -1.09% |
| 01/06/10 | 26.70 | 26.91 | 26.52 | 41,822 | 26.67 | -0.69 -2.52% |
| 01/05/10 | 27.24 | 27.42 | 27.11 | 6,427 | 27.36 | +0.11 +0.40% |
| 01/04/10 | 27.20 | 27.37 | 27.12 | 10,345 | 27.25 | +1.18 +4.53% |
| 01/01/10 | 26.07 | 26.07 | 26.07 | 0 | 26.07 | 0.00 0.00% |
| 12/31/09 | 26.16 | 26.24 | 26.07 | 3,100 | 26.07 | -0.12 -0.46% |
| 12/30/09 | 26.60 | 26.60 | 26.05 | 4,803 | 26.19 | -0.28 -1.06% |
| 12/29/09 | 26.55 | 26.55 | 26.36 | 1,700 | 26.47 | -0.59 -2.18% |
| 12/28/09 | 27.10 | 27.18 | 27.03 | 1,600 | 27.06 | +0.15 +0.56% |
| 12/25/09 | 27.65 | 27.65 | 26.80 | 5,513 | 26.91 | 0.00 0.00% |
| 12/24/09 | 27.65 | 27.65 | 26.80 | 5,513 | 26.91 | +1.12 +4.34% |
| 12/23/09 | 25.71 | 25.79 | 25.60 | 6,888 | 25.79 | +0.23 +0.90% |
| 12/22/09 | 25.48 | 25.72 | 25.47 | 12,214 | 25.56 | +0.88 +3.57% |
| 12/21/09 | 24.57 | 25.09 | 24.57 | 5,985 | 24.68 | +0.68 +2.83% |
| 12/18/09 | 24.26 | 24.52 | 24.00 | 29,077 | 24.00 | -0.17 -0.70% |
| 12/17/09 | 24.17 | 24.31 | 24.04 | 6,685 | 24.17 | +0.03 +0.12% |
| 12/16/09 | 24.36 | 24.36 | 24.03 | 4,384 | 24.14 | +0.23 +0.96% |
| 12/15/09 | 24.12 | 24.12 | 23.80 | 4,703 | 23.91 | -0.48 -1.97% |
| 12/14/09 | 24.48 | 24.48 | 24.38 | 8,176 | 24.39 | +0.28 +1.16% |
| 12/11/09 | 23.92 | 24.11 | 23.82 | 6,600 | 24.11 | +0.45 +1.90% |
| 12/10/09 | 23.60 | 23.66 | 23.37 | 1,030 | 23.66 | +0.06 +0.25% |
| 12/09/09 | 23.98 | 23.98 | 23.34 | 8,715 | 23.60 | -0.59 -2.44% |
| 12/08/09 | 24.17 | 24.39 | 23.90 | 32,901 | 24.19 | +0.17 +0.71% |
| 12/07/09 | 23.97 | 24.50 | 23.97 | 12,420 | 24.02 | +0.34 +1.44% |
| 12/04/09 | 24.07 | 24.25 | 23.57 | 8,030 | 23.68 | -0.08 -0.34% |
| 12/03/09 | 23.82 | 24.09 | 23.70 | 24,485 | 23.76 | +0.64 +2.77% |
| 12/02/09 | 22.99 | 23.23 | 22.95 | 17,889 | 23.12 | +0.25 +1.09% |
| \/ Download Data To Spreadsheet | ||||||
