$8.28 +0.07 (%) Atmel Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
12/19/20148.088.308.008.286,039,299
12/18/20148.178.228.088.213,721,198
12/17/20147.868.047.748.032,976,401
12/16/20147.938.077.817.842,779,241
12/15/20148.088.177.897.985,379,937
12/12/20147.968.097.917.985,228,724
12/11/20147.958.127.958.064,245,395
12/10/20148.108.157.857.852,690,431
12/9/20147.918.177.818.154,437,828
12/8/20148.188.257.958.013,790,751
12/5/20148.258.278.158.233,184,233
12/4/20148.318.338.178.203,649,965
12/3/20148.018.347.978.2910,206,411
12/2/20147.898.077.787.964,948,470
12/1/20147.897.977.767.813,559,913
11/28/20147.897.957.847.912,785,971
11/26/20147.747.937.747.934,229,514
11/25/20147.767.857.687.733,317,902
11/24/20147.417.817.417.745,715,165
11/21/20147.787.867.717.795,598,392
11/20/20147.487.717.447.665,093,546
11/19/20147.537.607.407.543,673,123
11/18/20147.487.657.477.574,036,132
11/17/20147.517.567.377.473,354,988
11/14/20147.467.597.387.562,358,761
11/13/20147.597.627.447.472,064,113
11/12/20147.537.627.527.572,636,840
11/11/20147.607.677.547.572,921,697
11/10/20147.447.627.447.604,548,774
11/7/20147.307.447.257.446,950,764
11/6/20147.357.427.267.294,107,212
11/5/20147.407.437.267.344,805,679
11/4/20147.437.487.267.326,307,192
11/3/20147.447.557.357.467,875,690
10/31/20147.467.687.247.4214,501,204
10/30/20147.007.076.576.9517,668,190
10/29/20147.357.357.057.238,189,257
10/28/20147.157.347.157.334,642,405
10/27/20147.097.187.027.132,796,509
10/24/20147.007.186.977.132,208,463
10/23/20147.007.166.987.014,942,528
10/22/20147.087.156.916.933,659,384
10/21/20146.927.106.927.084,096,946
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center