$6.99 +0.15 (%) Atmel Corp - NASDAQ

Oct. 21, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
10/20/20146.696.906.656.843,604,261
10/17/20146.916.976.666.724,663,578
10/16/20146.516.866.506.798,212,038
10/15/20146.356.806.326.676,642,375
10/14/20146.706.796.486.507,214,195
10/13/20146.716.816.526.627,777,501
10/10/20147.257.256.546.7115,042,029
10/9/20147.927.927.477.477,229,217
10/8/20147.817.997.677.954,190,793
10/7/20147.867.997.787.785,300,592
10/6/20148.008.097.887.933,792,027
10/3/20148.108.137.977.973,674,761
10/2/20147.978.047.768.036,038,327
10/1/20148.078.127.957.975,801,125
9/30/20148.198.198.008.083,788,190
9/29/20148.138.298.068.212,319,351
9/26/20148.148.278.138.252,189,395
9/25/20148.278.297.968.108,650,106
9/24/20148.408.458.258.284,046,904
9/23/20148.308.498.238.375,549,744
9/22/20148.498.558.288.322,362,919
9/19/20148.778.778.478.494,173,650
9/18/20148.668.798.658.752,232,902
9/17/20148.568.738.528.654,269,797
9/16/20148.398.618.388.565,074,925
9/15/20148.638.708.408.426,212,926
9/12/20148.748.788.638.653,454,472
9/11/20148.708.778.598.774,656,005
9/10/20148.738.798.668.754,793,670
9/9/20148.888.968.738.772,989,408
9/8/20148.748.898.748.894,106,387
9/5/20148.798.888.698.766,353,541
9/4/20148.869.068.778.804,627,180
9/3/20148.939.008.838.853,786,072
9/2/20148.899.028.858.906,157,257
8/29/20148.588.908.558.865,240,346
8/28/20148.578.658.418.583,946,684
8/27/20148.568.608.458.512,586,826
8/26/20148.618.658.548.563,039,741
8/25/20148.698.778.578.602,541,960
8/22/20148.698.788.618.652,571,248
8/21/20148.698.808.638.754,715,914
8/20/20148.418.728.418.687,143,074
8/19/20148.228.518.228.447,091,710
8/18/20148.218.308.218.295,093,309
8/15/20148.318.368.158.205,615,074
8/14/20148.308.338.218.263,605,996
8/13/20148.218.318.168.304,766,656
8/12/20148.258.298.108.166,139,196
8/11/20148.248.368.188.266,038,690
8/8/20148.018.197.878.195,320,842
8/7/20148.118.167.748.0222,045,209
8/6/20148.518.678.468.607,662,676
8/5/20148.358.648.318.589,213,279
8/4/20148.408.508.318.394,548,818
8/1/20148.238.438.208.397,954,597
7/31/20148.408.468.188.204,375,853
7/30/20148.448.558.398.504,958,805
7/29/20148.398.588.348.375,639,426
7/28/20148.428.468.288.346,588,319
7/25/20148.558.578.348.386,673,414
7/24/20148.858.898.598.629,444,714
7/23/20149.189.218.808.847,085,942
7/22/20149.049.228.979.187,294,403
7/21/20149.029.038.918.973,809,205
7/18/20148.659.098.659.015,490,992
7/17/20148.888.998.828.833,939,695
7/16/20149.039.098.908.953,753,410
7/15/20149.059.168.898.954,208,009
7/14/20149.359.359.099.114,325,404
7/11/20149.069.319.069.257,923,493
7/10/20148.959.128.829.084,779,988
7/9/20149.069.169.009.144,346,397
7/8/20149.479.478.959.069,718,844
7/7/20149.319.489.289.293,481,617
7/3/20149.499.579.379.513,189,683
7/2/20149.439.559.389.486,117,248
7/1/20149.379.559.379.464,679,596
6/30/20149.239.389.199.373,076,033
6/27/20149.159.289.149.273,946,067
6/26/20149.219.319.079.173,437,852
6/25/20149.139.269.089.232,753,837
6/24/20149.339.369.109.145,298,900
6/23/20149.219.499.219.332,839,031
6/20/20149.479.519.349.454,638,239
6/19/20149.559.589.329.484,530,874
6/18/20149.649.699.339.504,883,359
6/17/20149.149.769.109.6312,622,387
6/16/20149.179.239.119.155,231,566
6/13/20149.239.299.109.163,999,186
6/12/20149.339.409.089.176,545,710
6/11/20149.129.429.069.3110,562,320
6/10/20148.919.338.889.2010,607,615
6/9/20148.648.998.648.896,581,811
6/6/20148.578.628.508.622,719,616
6/5/20148.458.688.408.544,080,643
6/4/20148.288.458.278.442,604,258
6/3/20148.268.408.248.312,379,969
6/2/20148.428.438.268.303,181,290
5/30/20148.348.428.298.384,458,495
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center