$7.90 +0.02 (%) Atmel Corp - NASDAQ

Sep. 2, 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
9/1/20158.008.087.807.8813,039,022
8/31/20158.128.268.028.176,838,019
8/28/20158.038.268.028.218,664,236
8/27/20157.888.117.748.087,114,434
8/26/20157.587.807.407.7610,785,619
8/25/20157.617.677.207.4113,845,182
8/24/20156.006.965.846.597,558,632
8/21/20157.097.216.936.955,110,852
8/20/20157.607.667.187.206,916,955
8/19/20157.777.837.597.665,815,043
8/18/20157.867.867.577.758,952,053
8/17/20157.867.917.787.844,205,919
8/14/20158.018.047.787.814,079,290
8/13/20158.128.307.968.004,644,559
8/12/20157.908.227.728.139,739,723
8/11/20157.978.187.787.919,839,699
8/10/20158.158.298.138.153,891,289
8/7/20157.958.127.938.103,626,371
8/6/20158.138.237.958.015,220,052
8/5/20158.178.378.108.156,531,821
8/4/20158.128.168.018.124,409,360
8/3/20158.258.348.098.135,767,530
7/31/20158.438.478.268.286,379,587
7/30/20158.338.468.248.429,249,864
7/29/20158.058.498.008.4117,035,433
7/28/20158.568.678.488.559,518,667
7/27/20158.598.618.378.564,258,819
7/24/20158.828.908.658.665,777,837
7/23/20158.939.098.788.875,701,656
7/22/20158.808.868.638.847,024,407
7/21/20158.989.168.878.983,338,340
7/20/20159.089.118.938.994,056,125
7/17/20159.229.229.009.058,986,253
7/16/20159.299.298.999.196,657,379
7/15/20159.409.509.109.215,446,703
7/14/20159.429.569.369.394,914,188
7/13/20159.559.569.299.333,903,562
7/10/20159.339.559.289.526,028,833
7/9/20159.339.469.169.195,081,464
7/8/20159.439.479.179.235,498,769
7/7/20159.569.589.139.506,689,749
7/6/20159.649.779.559.595,792,313
7/2/20159.759.859.629.713,403,899
7/1/20159.899.929.649.753,908,369
6/30/20159.859.929.709.865,920,351
6/29/20159.869.999.709.736,050,655
6/26/201510.3010.309.899.996,180,939
6/25/201510.2510.3710.1610.212,662,073
6/24/201510.3510.4010.1710.223,534,649
6/23/201510.4510.4510.1910.356,494,862
6/22/201510.3410.5010.3010.445,609,203
6/19/201510.1510.3610.1510.305,045,703
6/18/201510.1210.2910.1010.244,202,794
6/17/201510.2710.3710.0210.127,622,220
6/16/20159.8910.359.8810.258,997,808
6/15/20159.8810.019.779.924,408,439
6/12/20159.8510.059.7610.007,225,318
6/11/20159.859.899.719.887,605,419
6/10/20159.829.989.749.847,371,723
6/9/201510.0010.179.789.8117,748,175
6/8/20159.3910.109.069.7512,220,890
6/5/20159.079.688.889.4215,589,239
6/4/20159.139.419.099.1012,240,634
6/3/20158.929.138.908.956,502,975
6/2/20158.878.908.778.863,155,020
6/1/20158.908.988.808.903,729,231
5/29/20158.798.918.588.877,369,657
5/28/20158.818.938.708.764,415,966
5/27/20158.708.998.658.856,543,826
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!