ATMEL $7.71

down -0.20


19/6/2013 04:19 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
11/17/2009 4.10 4.22 4.07 4.20 29641
11/16/2009 4.08 4.14 4.05 4.13 45774
11/13/2009 4.02 4.06 3.96 4.06 12717
11/12/2009 4.01 4.08 3.99 4.00 15563
11/11/2009 3.98 4.05 3.92 4.00 39161
11/10/2009 3.93 3.99 3.87 3.94 31585
11/9/2009 3.96 4.00 3.91 3.97 34525
11/6/2009 3.77 4.05 3.73 3.90 83522
11/5/2009 3.82 3.95 3.78 3.91 69438
11/4/2009 3.73 3.88 3.68 3.79 48212
11/3/2009 3.66 3.72 3.60 3.70 43839
11/2/2009 3.69 3.84 3.63 3.68 31972
10/30/2009 3.86 3.90 3.71 3.72 31298
10/29/2009 3.86 3.95 3.84 3.88 37031
10/28/2009 3.96 3.99 3.83 3.84 27573
10/27/2009 4.09 4.14 3.97 3.98 25806
10/26/2009 4.06 4.14 3.99 4.09 32236
10/23/2009 4.30 4.30 4.03 4.05 36896
10/22/2009 4.12 4.21 4.05 4.17 19138
10/21/2009 4.24 4.33 4.13 4.13 22053
10/20/2009 4.35 4.38 4.23 4.26 37541
10/19/2009 4.11 4.36 4.07 4.33 87596
10/16/2009 4.25 4.27 4.09 4.09 35945
10/15/2009 4.30 4.33 4.21 4.30 26111
10/14/2009 4.40 4.40 4.26 4.31 31048
10/13/2009 4.29 4.37 4.24 4.26 26241
10/12/2009 4.12 4.30 4.12 4.29 53400
10/9/2009 4.04 4.19 4.02 4.17 24637
10/8/2009 4.10 4.13 4.01 4.06 50545
10/7/2009 4.04 4.12 4.04 4.10 26464
10/6/2009 4.08 4.15 4.04 4.04 32418
10/5/2009 4.06 4.14 4.03 4.07 25454
10/2/2009 4.09 4.09 4.00 4.06 58915
10/1/2009 4.18 4.18 4.03 4.04 58888
9/30/2009 4.21 4.26 4.12 4.19 33366
9/29/2009 4.26 4.29 4.15 4.20 36554
9/25/2009 4.02 4.29 4.00 4.26 92996
9/24/2009 4.16 4.16 4.00 4.03 60997
9/23/2009 4.18 4.20 4.08 4.09 50443
9/22/2009 4.05 4.19 4.01 4.16 66354
9/21/2009 4.03 4.09 3.97 4.02 31986
9/18/2009 4.09 4.15 4.04 4.05 63295
9/17/2009 4.24 4.29 4.02 4.09 92103
9/16/2009 4.48 4.48 4.27 4.30 32456
9/15/2009 4.33 4.44 4.33 4.43 22785
9/11/2009 4.36 4.49 4.25 4.31 39867
9/10/2009 4.41 4.47 4.35 4.43 36888
9/9/2009 4.38 4.44 4.30 4.40 35503
9/8/2009 4.40 4.42 4.31 4.37 45877
9/4/2009 4.39 4.39 4.28 4.39 27781
9/3/2009 4.19 4.39 4.18 4.39 41605
9/2/2009 4.12 4.25 4.07 4.18 45399
9/1/2009 4.08 4.24 3.99 4.11 52858
8/31/2009 4.15 4.18 4.08 4.13 32094
8/28/2009 4.16 4.29 4.10 4.23 43316
8/27/2009 3.95 4.07 3.91 4.06 35116
8/26/2009 3.92 4.04 3.92 3.95 30916
8/25/2009 3.96 4.05 3.93 3.98 49443
8/24/2009 4.05 4.10 3.94 3.96 19058
8/21/2009 3.92 4.07 3.92 4.05 29155
8/20/2009 3.84 3.96 3.84 3.96 29786
8/19/2009 3.90 3.92 3.84 3.90 36631
8/18/2009 3.87 3.95 3.85 3.94 37323
8/14/2009 3.97 4.07 3.89 3.96 29342
8/13/2009 3.94 4.04 3.86 4.03 45194
8/12/2009 3.89 3.97 3.87 3.91 26925
8/11/2009 3.92 3.98 3.85 3.88 25405
8/10/2009 3.94 4.01 3.92 3.97 36413
8/7/2009 3.98 4.00 3.90 3.97 30423
8/6/2009 3.99 4.01 3.89 3.92 30783
8/5/2009 3.98 4.02 3.96 3.96 37800
8/4/2009 4.10 4.10 3.87 3.99 116086
8/3/2009 4.25 4.34 4.19 4.32 72656
7/31/2009 4.17 4.20 4.11 4.17 30682
7/30/2009 4.25 4.33 4.15 4.17 24102
7/29/2009 4.06 4.25 4.06 4.24 24693
7/28/2009 4.07 4.15 4.04 4.14 20646
7/27/2009 4.17 4.19 4.02 4.12 20215
7/24/2009 4.06 4.18 4.00 4.18 20738
7/23/2009 4.13 4.22 4.10 4.16 36986
7/22/2009 4.01 4.17 4.01 4.15 31719
7/21/2009 4.02 4.10 3.95 4.10 26410
7/20/2009 4.17 4.17 4.01 4.07 25946
7/17/2009 4.06 4.11 4.02 4.11 18674
7/16/2009 4.08 4.08 3.90 4.04 34828
7/15/2009 4.00 4.12 3.98 4.10 53823
7/14/2009 3.90 3.98 3.81 3.91 33529
7/13/2009 3.73 3.93 3.71 3.92 34380
7/10/2009 3.66 3.75 3.63 3.73 37022
7/9/2009 3.65 3.72 3.60 3.72 39333
7/8/2009 3.73 3.75 3.55 3.69 42231
7/7/2009 3.73 3.85 3.64 3.66 56499
7/6/2009 3.76 3.81 3.55 3.75 51341
7/2/2009 3.72 3.82 3.68 3.79 44997
7/1/2009 3.77 3.80 3.71 3.76 32956
6/30/2009 3.76 3.79 3.62 3.73 37237
6/29/2009 3.77 3.81 3.70 3.75 24022
6/26/2009 3.59 3.77 3.56 3.77 119665
6/25/2009 3.52 3.65 3.50 3.62 21736
6/23/2009 3.65 3.65 3.40 3.41 91763
Marketplace
Trading Center