$7.97 -0.11 (%) Atmel Corp - NASDAQ

Oct. 1, 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
5/8/20147.847.937.737.766,212,013
5/7/20147.767.877.617.866,685,151
5/6/20147.657.817.607.777,078,922
5/5/20147.537.717.507.654,164,400
5/2/20147.547.737.537.584,307,575
5/1/20147.928.257.487.6013,002,685
4/30/20147.827.837.727.775,886,600
4/29/20147.847.897.687.865,453,956
4/28/20148.018.047.647.804,465,429
4/25/20148.148.187.737.966,416,639
4/24/20148.048.257.908.205,637,442
4/23/20147.998.097.958.033,158,741
4/22/20147.888.067.867.964,591,893
4/21/20148.008.007.827.881,907,967
4/17/20147.837.987.817.963,326,441
4/16/20147.907.967.647.833,371,091
4/15/20147.827.877.667.836,562,728
4/14/20147.827.967.767.822,953,547
4/11/20148.008.117.807.875,560,222
4/10/20148.308.338.038.063,952,294
4/9/20148.408.498.268.325,292,929
4/8/20148.338.438.298.364,270,363
4/7/20148.238.328.118.305,404,631
4/4/20148.748.748.218.246,046,487
4/3/20148.628.768.578.714,152,520
4/2/20148.588.698.518.643,062,387
4/1/20148.368.588.348.544,370,247
3/31/20148.168.378.168.365,205,123
3/28/20148.108.198.068.113,494,175
3/27/20148.288.368.058.065,315,460
3/26/20148.518.608.278.294,041,476
3/25/20148.588.718.438.502,713,005
3/24/20148.618.668.448.493,095,988
3/21/20148.798.858.528.595,954,780
3/20/20148.798.908.648.734,438,021
3/19/20148.768.848.648.704,761,072
3/18/20148.588.798.558.715,139,391
3/17/20148.388.748.318.5410,238,507
3/14/20148.148.358.108.306,848,000
3/13/20148.108.167.897.993,857,490
3/12/20148.038.097.958.073,259,902
3/11/20148.188.238.018.064,057,139
3/10/20148.298.318.128.183,455,428
3/7/20148.268.468.268.315,400,625
3/6/20148.218.288.118.215,134,275
3/5/20148.148.228.098.155,096,534
3/4/20148.128.208.078.155,094,636
3/3/20147.988.077.858.034,383,132
2/28/20148.158.218.018.063,824,374
2/27/20148.128.188.008.132,938,234
2/26/20148.088.238.018.133,535,463
2/25/20148.108.187.988.043,883,553
2/24/20147.868.147.858.094,852,009
2/21/20147.948.007.897.913,564,054
2/20/20147.787.977.757.936,197,995
2/19/20147.887.977.857.917,523,786
2/18/20147.908.047.847.923,936,459
2/14/20147.827.987.817.916,323,573
2/13/20147.757.907.707.854,682,640
2/12/20147.617.837.607.805,385,032
2/11/20147.617.727.547.596,437,361
2/10/20147.547.737.517.647,110,029
2/7/20147.657.737.407.448,782,743
2/6/20147.607.707.317.6824,389,865
2/5/20148.148.228.048.197,098,681
2/4/20148.118.258.028.206,895,702
2/3/20148.408.468.038.057,357,118
1/31/20148.278.468.268.365,139,846
1/30/20148.308.528.308.375,684,104
1/29/20148.348.458.268.265,358,464
1/28/20148.188.328.078.275,383,864
1/27/20148.198.298.048.153,539,340
1/24/20148.428.468.168.205,079,203
1/23/20148.558.658.428.435,408,691
1/22/20148.748.878.468.5813,059,476
1/21/20148.738.918.708.839,324,700
1/17/20148.568.718.568.656,255,351
1/16/20148.648.648.438.6110,026,373
1/15/20148.708.708.598.625,781,917
1/14/20148.678.808.448.5814,703,392
1/13/20148.668.818.608.6313,706,883
1/10/20148.358.798.348.7822,146,743
1/9/20148.408.428.158.3413,204,156
1/8/20147.948.377.918.3412,854,808
1/7/20147.868.017.867.935,342,351
1/6/20147.968.007.837.854,030,319
1/3/20147.908.027.817.936,612,786
1/2/20147.837.897.807.885,322,096
12/31/20137.807.917.807.833,760,841
12/30/20137.757.837.757.782,562,890
12/27/20137.767.837.717.762,799,611
12/26/20137.727.867.577.716,537,111
12/24/20137.627.737.627.711,787,061
12/23/20137.497.627.427.604,020,848
12/20/20137.357.557.317.446,630,113
12/19/20137.337.407.267.375,208,683
12/18/20137.327.387.207.364,330,752
12/17/20137.197.437.197.335,088,484
12/16/20137.267.357.217.223,382,831
12/13/20137.357.447.187.213,036,111
Trading Center