ATMEL $7.22

down -0.29


22/5/2013 04:22 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
5/22/2013 7.52 7.60 7.09 7.22 89998
5/21/2013 7.41 7.53 7.36 7.51 83251
5/20/2013 7.27 7.59 7.27 7.42 61909
5/17/2013 7.20 7.62 7.20 7.31 86434
5/16/2013 7.15 7.32 7.11 7.14 44978
5/15/2013 7.04 7.33 6.97 7.21 60660
5/14/2013 6.86 7.09 6.86 7.08 63106
5/13/2013 6.71 6.92 6.70 6.90 44032
5/10/2013 6.71 6.82 6.63 6.80 26923
5/9/2013 6.61 6.75 6.58 6.72 35718
5/8/2013 6.54 6.68 6.51 6.64 43174
5/7/2013 6.55 6.64 6.46 6.60 45248
5/6/2013 6.45 6.60 6.42 6.50 42333
5/3/2013 6.32 6.46 6.28 6.46 57456
5/2/2013 6.45 6.48 6.03 6.20 102220
5/1/2013 6.47 6.49 6.15 6.28 107179
4/30/2013 6.53 6.58 6.40 6.47 67676
4/29/2013 6.73 6.76 6.44 6.47 71252
4/26/2013 6.44 6.80 6.34 6.66 70710
4/25/2013 6.43 6.49 6.31 6.33 32048
4/24/2013 6.35 6.49 6.31 6.39 31090
4/23/2013 6.23 6.45 6.17 6.37 38052
4/22/2013 6.11 6.24 5.91 6.18 31039
4/19/2013 6.16 6.19 5.89 6.07 42004
4/18/2013 6.44 6.51 6.10 6.11 53561
4/17/2013 6.64 6.71 6.31 6.36 50729
4/16/2013 6.66 6.82 6.62 6.80 32614
4/15/2013 6.64 6.75 6.54 6.58 38798
4/12/2013 6.77 6.79 6.53 6.72 39502
4/11/2013 6.79 6.93 6.66 6.77 31642
4/10/2013 6.63 6.84 6.54 6.82 36839
4/9/2013 6.43 6.63 6.33 6.57 52220
4/8/2013 6.40 6.49 6.28 6.36 47643
4/5/2013 6.36 6.48 6.24 6.40 53601
4/4/2013 6.35 6.53 6.29 6.47 44311
4/3/2013 6.85 6.85 6.37 6.38 96528
4/2/2013 6.88 6.94 6.67 6.72 57681
4/1/2013 6.97 6.99 6.70 6.82 48416
3/28/2013 6.79 6.98 6.72 6.96 35965
3/27/2013 6.66 6.84 6.65 6.78 43885
3/26/2013 6.71 6.72 6.63 6.69 27629
3/25/2013 6.77 6.79 6.60 6.66 31457
3/22/2013 6.68 6.75 6.63 6.74 38568
3/21/2013 6.70 6.74 6.59 6.62 36509
3/20/2013 6.89 6.90 6.68 6.79 55604
3/19/2013 6.82 6.89 6.64 6.84 36966
3/18/2013 6.78 6.91 6.71 6.81 28756
3/15/2013 7.00 7.08 6.79 6.90 59241
3/14/2013 6.98 7.08 6.91 7.00 68572
3/13/2013 6.93 7.10 6.75 6.96 57189
3/12/2013 6.78 6.90 6.75 6.84 46076
3/11/2013 6.48 6.84 6.46 6.80 80193
3/8/2013 6.52 6.58 6.40 6.46 29885
3/7/2013 6.45 6.53 6.40 6.43 27063
3/6/2013 6.47 6.58 6.40 6.43 28643
3/5/2013 6.37 6.50 6.37 6.49 46104
3/4/2013 6.50 6.51 6.26 6.30 86675
3/1/2013 6.72 6.73 6.50 6.52 86341
2/28/2013 6.60 6.96 6.58 6.81 76956
2/27/2013 6.46 6.65 6.46 6.59 42716
2/26/2013 6.47 6.58 6.34 6.47 67383
2/25/2013 6.81 6.88 6.53 6.54 45477
2/22/2013 6.73 6.93 6.70 6.77 59238
2/21/2013 6.90 6.90 6.50 6.67 84971
2/20/2013 7.27 7.32 6.95 6.98 64708
2/19/2013 7.25 7.39 7.22 7.28 90141
2/15/2013 7.35 7.46 6.99 7.18 114802
2/14/2013 6.58 7.15 6.57 7.14 86432
2/13/2013 6.66 6.68 6.48 6.60 37314
2/12/2013 6.53 6.65 6.49 6.62 39926
2/11/2013 6.52 6.57 6.40 6.56 50142
2/8/2013 6.15 6.56 6.13 6.55 75581
2/7/2013 6.75 6.80 6.07 6.13 192686
2/6/2013 7.01 7.16 7.01 7.14 52978
2/5/2013 7.05 7.13 7.00 7.06 66049
2/4/2013 7.09 7.34 6.99 6.99 77416
2/1/2013 6.86 7.15 6.80 7.10 71041
1/31/2013 6.70 6.77 6.63 6.70 52407
1/30/2013 6.75 6.83 6.69 6.73 43120
1/29/2013 6.83 6.90 6.72 6.75 36959
1/28/2013 6.85 6.94 6.84 6.85 32770
1/25/2013 6.80 6.99 6.79 6.85 61682
1/24/2013 6.58 6.78 6.56 6.76 42823
1/23/2013 6.76 6.80 6.61 6.66 53379
1/22/2013 6.73 6.76 6.68 6.72 41623
1/18/2013 6.85 6.85 6.63 6.71 91378
1/17/2013 6.90 6.98 6.72 6.84 54978
1/16/2013 6.77 6.94 6.69 6.89 56102
1/15/2013 6.88 6.88 6.52 6.70 94773
1/14/2013 7.00 7.12 6.83 6.97 44174
1/11/2013 7.04 7.15 6.99 7.08 52896
1/10/2013 7.00 7.09 6.90 7.07 64401
1/9/2013 6.75 6.91 6.70 6.89 67956
1/8/2013 6.87 6.90 6.64 6.69 69460
1/7/2013 6.84 7.05 6.82 6.88 95370
1/4/2013 7.04 7.07 6.84 6.86 112792
1/3/2013 6.98 7.13 6.90 7.01 133427
1/2/2013 6.70 6.96 6.70 6.96 109024
12/31/2012 6.16 6.57 6.15 6.55 78036
12/28/2012 6.11 6.25 6.09 6.20 40914
Marketplace
Trading Center