Atmel Corp $8.77

up +0.12


18/9/2014 12:25 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
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
5/29/20148.458.468.328.354,769,659
5/28/20148.208.248.078.193,297,823
5/27/20148.128.208.108.203,731,695
5/23/20147.958.107.878.102,321,067
5/22/20147.837.997.837.943,513,615
5/21/20147.747.917.737.823,263,951
5/20/20147.897.927.687.723,262,721
5/19/20147.757.997.717.943,668,590
5/16/20147.757.837.697.782,378,919
5/15/20147.897.947.617.766,339,433
5/14/20147.918.047.807.905,425,598
5/13/20148.088.097.927.933,062,603
5/12/20147.878.107.828.064,489,304
5/9/20147.757.827.647.772,968,920
5/8/20147.847.937.737.766,212,013
5/7/20147.767.877.617.866,685,151
5/6/20147.657.817.607.777,078,922
5/5/20147.537.717.507.654,164,400
5/2/20147.547.737.537.584,307,575
5/1/20147.928.257.487.6013,002,685
4/30/20147.827.837.727.775,886,600
4/29/20147.847.897.687.865,453,956
4/28/20148.018.047.647.804,465,429
Trading Center