Atmel Corp $7.96

up +0.13


17/4/2014 08:10 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
4/17/20147.837.987.817.963,326,440
4/16/20147.907.967.647.833,371,090
4/15/20147.827.877.667.836,562,730
4/14/20147.827.967.767.822,953,550
4/11/20148.008.117.807.875,560,220
4/10/20148.308.338.038.063,952,290
4/9/20148.408.498.268.325,292,930
4/8/20148.338.438.298.364,270,360
4/7/20148.238.328.118.305,404,630
4/4/20148.748.748.218.246,046,490
4/3/20148.628.768.578.714,152,520
4/2/20148.588.698.518.643,062,390
4/1/20148.368.588.348.544,370,250
3/31/20148.168.378.168.365,205,120
3/28/20148.108.198.068.113,494,180
3/27/20148.288.368.058.065,315,460
3/26/20148.518.608.278.294,041,480
3/25/20148.588.718.438.502,713,000
3/24/20148.618.668.448.493,095,990
3/21/20148.798.858.528.595,954,780
3/20/20148.798.908.648.734,438,020
3/19/20148.768.848.648.704,761,070
3/18/20148.588.798.558.715,139,390
3/17/20148.388.748.318.5410,238,500
3/14/20148.148.358.108.306,848,000
3/13/20148.108.167.897.993,857,490
3/12/20148.038.097.958.073,259,900
3/11/20148.188.238.018.064,057,140
3/10/20148.298.318.128.183,455,430
3/7/20148.268.468.268.315,400,620
3/6/20148.218.288.118.215,134,280
3/5/20148.148.228.098.155,096,530
3/4/20148.128.208.078.155,094,640
3/3/20147.988.077.858.034,383,130
2/28/20148.158.218.018.063,824,370
2/27/20148.128.188.008.132,938,230
2/26/20148.088.238.018.133,535,460
2/25/20148.108.187.988.043,883,550
2/24/20147.868.147.858.094,852,010
2/21/20147.948.007.897.913,564,050
2/20/20147.787.977.757.936,198,000
2/19/20147.887.977.857.917,523,790
2/18/20147.908.047.847.923,936,460
2/14/20147.827.987.817.916,323,570
2/13/20147.757.907.707.854,682,640
2/12/20147.617.837.607.805,385,030
2/11/20147.617.727.547.596,437,360
2/10/20147.547.737.517.647,110,030
2/7/20147.657.737.407.448,782,740
2/6/20147.607.707.317.6824,389,900
2/5/20148.148.228.048.197,098,680
2/4/20148.118.258.028.206,895,700
2/3/20148.408.468.038.057,357,120
1/31/20148.278.468.268.365,139,850
1/30/20148.308.528.308.375,684,100
1/29/20148.348.458.268.265,358,460
1/28/20148.188.328.078.275,383,860
1/27/20148.198.298.048.153,539,340
1/24/20148.428.468.168.205,079,200
1/23/20148.558.658.428.435,408,690
1/22/20148.748.878.468.5813,059,500
1/21/20148.738.918.708.839,324,700
1/17/20148.568.718.568.656,255,350
1/16/20148.648.648.438.6110,026,400
1/15/20148.708.708.598.625,781,920
1/14/20148.678.808.448.5814,703,400
1/13/20148.668.818.608.6313,706,900
1/10/20148.358.798.348.7822,146,700
1/9/20148.408.428.158.3413,204,200
1/8/20147.948.377.918.3412,854,800
1/7/20147.868.017.867.935,342,350
1/6/20147.968.007.837.854,030,320
1/3/20147.908.027.817.936,612,790
1/2/20147.837.897.807.885,322,100
12/31/20137.807.917.807.833,760,840
12/30/20137.757.837.757.782,562,890
12/27/20137.767.837.717.762,799,610
12/26/20137.727.867.577.716,537,110
12/24/20137.627.737.627.711,787,060
12/23/20137.497.627.427.604,020,850
12/20/20137.357.557.317.446,630,110
12/19/20137.337.407.267.375,208,680
12/18/20137.327.387.207.364,330,750
12/17/20137.197.437.197.335,088,480
12/16/20137.267.357.217.223,382,830
12/13/20137.357.447.187.213,036,110
12/12/20137.447.507.327.353,115,620
12/11/20137.487.577.357.403,719,350
12/10/20137.407.517.387.493,310,660
12/9/20137.507.517.377.405,013,130
12/6/20137.597.627.437.466,533,180
12/5/20137.547.567.407.506,506,560
12/4/20137.617.637.467.577,690,760
12/3/20137.647.727.587.623,593,670
12/2/20137.667.797.577.682,540,440
11/29/20137.677.777.627.651,536,850
11/27/20137.617.757.557.678,259,800
11/26/20137.507.617.457.535,680,740
11/25/20137.507.627.447.553,382,920
11/22/20137.507.577.477.514,789,600
Trading Center