Atmel Corp $8.38

down -0.24


25/7/2014 04:00 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
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
12/12/20137.447.507.327.353,115,620
12/11/20137.487.577.357.403,719,354
12/10/20137.407.517.387.493,310,658
12/9/20137.507.517.377.405,013,132
12/6/20137.597.627.437.466,533,181
12/5/20137.547.567.407.506,506,559
12/4/20137.617.637.467.577,690,765
12/3/20137.647.727.587.623,593,670
12/2/20137.667.797.577.682,540,445
11/29/20137.677.777.627.651,536,853
11/27/20137.617.757.557.678,259,797
11/26/20137.507.617.457.535,680,743
11/25/20137.507.627.447.553,382,924
11/22/20137.507.577.477.514,789,604
11/21/20137.387.617.327.499,633,754
11/20/20137.127.517.097.3710,824,777
11/19/20137.257.517.057.138,297,961
11/18/20137.277.597.257.416,515,294
11/15/20137.277.297.177.283,049,822
11/14/20137.317.347.197.262,272,031
11/13/20137.247.347.217.324,172,917
11/12/20137.187.337.107.335,248,195
11/11/20137.137.317.057.0911,043,204
11/8/20137.047.166.937.145,244,124
11/7/20137.147.206.907.026,182,083
11/6/20137.277.317.057.074,715,810
11/5/20137.267.367.197.243,872,050
11/4/20137.257.387.197.323,466,735
11/1/20137.297.407.207.244,780,529
10/31/20137.077.507.017.2816,073,726
10/30/20136.686.726.456.5810,913,052
10/29/20136.706.776.586.698,891,605
10/28/20136.676.736.606.683,576,153
10/25/20136.716.776.616.674,554,664
10/24/20136.826.886.646.686,185,707
10/23/20137.137.186.746.8010,619,641
10/22/20137.297.317.197.215,409,883
10/21/20137.307.347.237.272,369,519
10/18/20137.317.327.237.302,798,774
10/17/20137.247.317.157.303,903,677
10/16/20137.197.337.167.314,759,748
10/15/20137.347.417.137.155,531,061
10/14/20137.117.437.117.404,769,413
10/11/20137.357.457.317.393,899,358
10/10/20137.237.387.227.358,172,354
10/9/20137.057.166.997.1212,220,900
Trading Center