$7.93 +0.20 (%) Atmel Corp - NASDAQ

Nov. 26, 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
7/8/20149.479.478.959.069,718,844
7/7/20149.319.489.289.293,481,617
7/3/20149.499.579.379.513,189,683
7/2/20149.439.559.389.486,117,248
7/1/20149.379.559.379.464,679,596
6/30/20149.239.389.199.373,076,033
6/27/20149.159.289.149.273,946,067
6/26/20149.219.319.079.173,437,852
6/25/20149.139.269.089.232,753,837
6/24/20149.339.369.109.145,298,900
6/23/20149.219.499.219.332,839,031
6/20/20149.479.519.349.454,638,239
6/19/20149.559.589.329.484,530,874
6/18/20149.649.699.339.504,883,359
6/17/20149.149.769.109.6312,622,387
6/16/20149.179.239.119.155,231,566
6/13/20149.239.299.109.163,999,186
6/12/20149.339.409.089.176,545,710
6/11/20149.129.429.069.3110,562,320
6/10/20148.919.338.889.2010,607,615
6/9/20148.648.998.648.896,581,811
6/6/20148.578.628.508.622,719,616
6/5/20148.458.688.408.544,080,643
6/4/20148.288.458.278.442,604,258
6/3/20148.268.408.248.312,379,969
6/2/20148.428.438.268.303,181,290
5/30/20148.348.428.298.384,458,495
5/29/20148.458.468.328.354,769,659
5/28/20148.208.248.078.193,297,823
5/27/20148.128.208.108.203,731,695
5/23/20147.958.107.878.102,321,067
5/22/20147.837.997.837.943,513,615
5/21/20147.747.917.737.823,263,951
5/20/20147.897.927.687.723,262,721
5/19/20147.757.997.717.943,668,590
5/16/20147.757.837.697.782,378,919
5/15/20147.897.947.617.766,339,433
5/14/20147.918.047.807.905,425,598
5/13/20148.088.097.927.933,062,603
5/12/20147.878.107.828.064,489,304
5/9/20147.757.827.647.772,968,920
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
Trading Center