$8.05 +0.01 (%) Atmel Corp - NASDAQ

Feb. 8, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
2/5/20168.058.078.038.044,983,947
2/4/20168.068.108.048.055,426,567
2/3/20168.048.078.048.069,520,056
2/2/20168.058.078.038.044,854,624
2/1/20168.038.078.028.056,388,070
1/29/20168.058.078.038.0611,250,617
1/28/20168.018.048.018.049,371,252
1/27/20168.008.058.008.036,025,155
1/26/20167.978.047.978.029,108,740
1/25/20168.008.017.977.978,586,379
1/22/20168.008.027.968.0015,815,739
1/21/20167.958.037.957.9718,268,759
1/20/20167.957.977.947.9727,516,818
1/19/20167.917.967.917.9610,455,605
1/15/20167.897.947.877.9022,916,949
1/14/20167.888.037.887.9316,540,117
1/13/20168.008.027.937.9626,693,915
1/12/20167.937.947.647.685,378,085
1/11/20167.887.997.767.863,908,160
1/8/20168.008.067.797.814,514,763
1/7/20168.188.187.877.9213,539,462
1/6/20168.558.638.478.574,098,770
1/5/20168.678.708.608.636,667,288
1/4/20168.528.808.518.687,864,703
12/31/20158.638.688.598.615,670,359
12/30/20158.658.728.598.683,588,391
12/29/20158.658.758.628.682,714,460
12/28/20158.588.648.558.631,934,539
12/24/20158.628.668.608.61611,250
12/23/20158.658.658.568.633,474,928
12/22/20158.728.738.588.603,213,028
12/21/20158.698.768.648.712,118,398
12/18/20158.628.748.588.656,934,748
12/17/20158.698.738.638.663,940,703
12/16/20158.718.788.628.666,286,614
12/15/20158.709.028.588.7011,739,609
12/14/20158.858.888.618.7215,104,071
12/11/20158.578.638.468.464,376,540
12/10/20158.618.748.578.703,457,038
12/9/20158.648.718.548.623,960,537
12/8/20158.618.698.588.672,020,512
12/7/20158.668.728.608.723,285,320
12/4/20158.578.708.568.652,516,740
12/3/20158.698.698.578.583,136,863
12/2/20158.648.688.548.646,214,703
12/1/20158.668.708.618.632,895,297
11/30/20158.608.708.588.655,492,532
11/27/20158.598.608.528.602,352,093
11/25/20158.328.538.328.477,701,266
11/24/20158.408.448.308.3212,577,718
11/23/20158.488.508.418.448,189,742
11/20/20158.418.538.408.487,225,971
11/19/20158.658.678.398.4023,905,722
11/18/20158.238.378.198.368,135,851
11/17/20158.218.268.138.224,968,057
11/16/20158.138.247.998.216,883,299
11/13/20158.158.318.028.2015,068,306
11/12/20157.808.237.808.1824,619,460
11/11/20157.577.887.577.8513,440,920
11/10/20157.367.617.297.5216,605,447
11/9/20157.897.907.657.6613,318,610
11/6/20157.838.017.827.8910,527,978
11/5/20157.867.957.757.7811,833,091
11/4/20157.777.927.777.848,589,588
11/3/20157.757.847.757.778,476,016
11/2/20157.707.827.657.744,916,946
10/30/20157.897.947.147.6018,466,506
10/29/20157.567.967.507.919,708,942
10/28/20157.828.107.808.0319,026,692
10/27/20157.667.727.557.5710,638,522
10/26/20158.038.057.667.6813,682,864
10/23/20158.618.688.588.6210,415,566
10/22/20158.688.688.488.576,934,813
10/21/20158.708.728.558.615,133,265
10/20/20158.668.748.588.673,538,432
10/19/20158.668.728.578.705,918,224
10/16/20158.718.798.688.686,089,457
10/15/20158.698.808.648.738,903,033
10/14/20158.558.658.468.639,214,399
10/13/20158.538.658.498.517,065,997
10/12/20158.568.628.548.593,952,679
10/9/20158.528.658.478.577,893,583
10/8/20158.428.558.388.538,211,271
10/7/20158.398.508.278.4411,919,270
10/6/20158.278.418.178.409,012,638
10/5/20158.408.428.208.219,623,083
10/2/20157.968.437.928.388,492,626
10/1/20158.118.127.938.029,067,411
9/30/20157.988.147.988.0710,971,829
9/29/20157.988.167.887.906,248,841
9/28/20158.348.507.927.9721,151,443
9/25/20158.128.167.968.026,543,760
9/24/20158.038.127.958.056,881,307
9/23/20158.088.188.038.0810,010,060
9/22/20158.158.207.998.0114,932,368
9/21/20158.318.488.108.1971,528,646
9/18/20157.507.537.267.279,297,228
9/17/20158.088.107.417.4318,342,919
9/16/20158.188.248.098.188,094,274
9/15/20158.178.278.128.204,944,395
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center