$8.36 +0.09 (%) Atmel Corp - NASDAQ

Apr. 21, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
9/19/201110.3110.4410.0710.296,955,345
9/16/201110.2210.5310.0910.5312,948,709
9/15/20119.9810.189.9710.178,113,336
9/14/20119.5010.039.359.8610,448,681
9/13/20119.079.519.049.4310,696,760
9/12/20118.549.128.549.0510,032,500
9/9/20118.608.898.488.697,202,903
9/8/20118.809.088.608.737,304,914
9/7/20118.488.928.488.888,252,927
9/6/20118.238.468.058.298,482,528
9/2/20118.578.788.508.567,404,324
9/1/20119.159.188.828.858,200,827
8/31/20119.239.459.019.117,617,931
8/30/20119.129.298.949.158,822,961
8/29/20119.199.238.789.2011,891,394
8/26/20118.649.068.469.0110,682,760
8/25/20119.509.548.598.7016,862,709
8/24/20119.399.549.189.514,604,117
8/23/20119.099.448.999.4414,871,277
8/22/20119.259.338.999.048,701,839
8/19/20118.769.178.708.998,613,731
8/18/20119.499.498.838.9311,213,791
8/17/20119.9210.229.739.836,858,960
8/16/201110.3210.329.859.878,905,928
8/15/201110.1910.3710.1110.374,588,404
8/12/201110.3310.4410.0210.076,662,134
8/11/20119.7510.389.7310.2017,143,312
8/10/20119.3010.148.669.6522,172,629
8/9/20119.379.578.909.5517,718,381
8/8/20119.259.698.999.2617,476,629
8/5/201110.1510.469.599.8414,754,444
8/4/201111.2611.659.899.9718,039,837
8/3/201111.7811.9411.3411.899,797,455
8/2/201112.0612.1911.5211.548,942,807
8/1/201112.5312.5611.8912.247,918,213
7/29/201112.0412.2911.8212.108,107,120
7/28/201112.2012.3911.8212.219,073,420
7/27/201112.6912.7711.8812.2114,825,804
7/26/201113.1213.3912.8112.836,413,406
7/25/201113.1813.3013.0113.075,303,044
7/22/201112.8513.5112.8113.366,272,490
7/21/201112.6313.0612.4212.838,082,401
7/20/201112.9313.0112.5212.686,886,821
7/19/201112.6512.9012.5412.865,224,967
7/18/201112.8412.8912.4012.566,037,618
7/15/201112.8912.9312.5512.905,905,999
7/14/201113.1013.1912.6612.748,055,768
7/13/201113.1513.3812.9513.006,849,184
7/12/201113.7513.7812.9113.0911,511,945
7/11/201114.1514.4213.7913.884,785,726
7/8/201114.2714.5114.1814.455,780,808
7/7/201114.4614.7114.3814.623,744,994
7/6/201114.4914.5114.1414.314,815,840
7/5/201114.3214.5014.2114.485,169,235
7/1/201114.1014.4113.8714.324,806,941
6/30/201113.6214.1713.5714.076,784,255
6/29/201113.5513.8013.1913.656,774,649
6/28/201113.1413.5513.1113.544,739,621
6/27/201113.2613.3012.9013.065,467,542
6/24/201113.3813.4513.0513.064,405,870
6/23/201112.8113.4512.6813.418,008,562
6/22/201113.0313.2212.8612.983,997,556
6/21/201112.7213.2412.6613.045,619,708
6/20/201112.6312.8512.4512.646,608,409
6/17/201112.9513.0712.5212.568,125,249
6/16/201113.3213.3612.6312.828,990,011
6/15/201113.4913.6913.3013.337,478,462
6/14/201113.4513.8513.4513.677,545,189
6/13/201113.6313.7213.1613.326,874,091
6/10/201113.6413.7613.1113.629,203,246
6/9/201113.7813.8613.5713.735,831,118
6/8/201114.2414.3113.5513.699,683,973
6/7/201114.1814.6014.1614.336,542,536
6/6/201114.2314.4114.1014.166,553,806
6/3/201114.5214.6614.2314.305,828,679
6/2/201114.5914.9914.5414.788,174,787
6/1/201115.0515.0714.5514.627,720,371
5/31/201115.1515.3714.9115.027,085,816
5/27/201114.4415.0714.3714.906,652,485
5/26/201114.4214.5714.1914.357,350,406
5/25/201114.0614.5714.0214.456,889,724
5/24/201114.1514.2213.9314.085,708,912
5/23/201114.0414.2113.7214.006,405,021
5/20/201114.4914.6214.2014.326,008,752
5/19/201114.4014.6714.2914.625,414,393
5/18/201114.0514.6013.9914.515,829,356
5/17/201114.2714.2813.4214.0014,241,871
5/16/201114.9215.1614.3614.376,671,195
5/13/201115.1415.2914.9714.994,920,870
5/12/201114.8715.3014.6015.176,538,571
5/11/201115.2615.3814.8914.947,724,665
5/10/201115.2015.4015.0915.288,257,100
5/9/201114.8715.2414.7815.206,482,214
5/6/201114.6115.0914.5214.8910,060,826
5/5/201114.1014.6613.8814.4315,501,845
5/4/201114.8015.0114.3414.7510,454,912
5/3/201115.0615.0614.4014.708,612,738
5/2/201115.4815.6514.9515.038,111,436
4/29/201115.0215.4214.8615.306,451,986
4/28/201115.1115.3114.8915.047,870,180
Trading Center