$8.82 +0.15 (%) Atmel Corp - NASDAQ

May. 27, 2015 | 09:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
5/26/20158.828.858.628.682,674,807
5/22/20158.768.948.728.852,865,875
5/21/20158.798.868.688.846,742,520
5/20/20158.658.878.658.805,088,024
5/19/20158.888.898.768.793,580,363
5/18/20158.518.908.498.8810,128,912
5/15/20158.718.738.488.536,634,302
5/14/20158.618.818.568.707,321,584
5/13/20158.268.488.238.477,608,194
5/12/20158.188.278.138.264,554,327
5/11/20158.108.278.058.224,193,452
5/8/20158.018.158.008.104,252,046
5/7/20158.008.347.937.9615,233,703
5/6/20157.547.567.307.546,272,812
5/5/20157.677.707.417.484,205,945
5/4/20157.637.737.627.652,812,864
5/1/20157.707.727.577.635,279,155
4/30/20157.707.757.547.584,115,797
4/29/20157.657.787.547.723,340,950
4/28/20157.727.797.597.724,656,020
4/27/20157.857.947.697.703,734,282
4/24/20158.198.217.827.854,505,002
4/23/20158.238.348.118.163,038,636
4/22/20158.338.388.238.381,871,538
4/21/20158.348.388.238.342,699,917
4/20/20158.248.328.238.274,703,748
4/17/20158.248.278.058.204,511,578
4/16/20158.338.428.278.302,470,991
4/15/20158.268.458.238.403,507,162
4/14/20158.458.468.218.225,107,485
4/13/20158.168.488.108.458,621,640
4/10/20158.348.378.098.165,186,678
4/9/20158.248.328.158.302,766,942
4/8/20158.208.328.158.292,936,608
4/7/20158.158.338.108.193,838,364
4/6/20158.078.167.988.123,004,895
4/2/20158.268.288.098.143,619,562
4/1/20158.208.238.008.224,000,688
3/31/20158.448.448.128.236,038,929
3/30/20158.408.508.228.495,747,425
3/27/20158.068.367.938.316,208,616
3/26/20157.858.157.738.085,644,227
3/25/20158.418.477.947.978,409,589
3/24/20158.638.658.378.386,926,394
3/23/20158.748.938.618.613,762,188
3/20/20158.788.998.738.976,056,999
3/19/20158.318.798.058.742,824,900
3/18/20158.528.638.398.634,223,134
3/17/20158.638.708.498.588,349,844
3/16/20158.518.718.488.663,112,468
3/13/20158.388.478.338.463,410,880
3/12/20158.468.518.288.414,527,729
3/11/20158.578.648.508.543,247,347
3/10/20158.588.808.578.574,644,428
3/9/20158.778.878.728.833,617,329
3/6/20158.728.878.708.793,378,562
3/5/20158.929.118.808.8012,235,611
3/4/20158.608.838.468.828,041,885
3/3/20158.618.888.618.624,539,646
3/2/20158.418.928.398.869,874,985
2/27/20158.438.468.328.343,282,290
2/26/20158.448.498.308.444,136,096
2/25/20158.468.518.408.432,287,043
2/24/20158.318.498.308.464,143,688
2/23/20158.388.388.248.312,100,570
2/20/20158.308.398.268.383,977,639
2/19/20158.338.378.278.322,283,297
2/18/20158.368.408.278.334,797,081
2/17/20158.368.438.358.412,732,325
2/13/20158.328.398.258.394,134,893
2/12/20158.228.358.148.303,690,140
2/11/20158.018.318.018.176,497,874
2/10/20157.888.057.828.044,166,641
2/9/20158.038.037.757.806,822,239
2/6/20157.798.087.778.069,481,073
2/5/20158.058.167.657.8219,522,488
2/4/20158.308.428.308.404,038,165
2/3/20158.238.368.228.353,406,727
2/2/20158.358.458.118.204,548,377
1/30/20158.548.728.308.334,353,542
1/29/20158.568.748.388.592,536,736
1/28/20158.598.678.488.534,424,745
1/27/20158.518.618.498.513,051,998
1/26/20158.468.698.368.615,401,363
1/23/20158.428.558.398.472,447,302
1/22/20158.438.468.288.414,266,016
1/21/20158.308.478.268.402,652,103
1/20/20158.318.388.248.322,907,814
1/16/20158.138.318.008.292,898,150
1/15/20158.328.478.138.164,088,158
1/14/20158.238.438.208.304,181,126
1/13/20158.478.648.268.353,856,744
1/12/20158.498.498.258.403,388,164
1/9/20158.388.498.218.464,511,062
1/8/20158.128.358.098.352,821,581
1/7/20157.978.097.908.053,187,316
1/6/20158.178.237.767.883,986,692
1/5/20158.348.378.138.152,345,530
1/2/20158.448.488.278.391,422,169
12/31/20148.448.538.388.402,059,465
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center