$8.79 -0.01 (%) Atmel Corp - NASDAQ

Mar. 6, 2015 | 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
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
12/30/20148.408.488.388.40959,950
12/29/20148.488.508.438.451,110,534
12/26/20148.458.558.418.471,795,940
12/24/20148.418.478.378.43710,931
12/23/20148.558.688.358.372,683,382
12/22/20148.308.538.248.503,249,334
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center