$7.13 +0.12 (%) Atmel Corp - NASDAQ

Oct. 24, 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
11/3/20108.748.858.618.856,867,750
11/2/20108.869.008.748.769,669,314
11/1/20108.959.068.788.828,657,284
10/29/20108.678.988.658.867,163,806
10/28/20108.648.718.468.645,019,739
10/27/20108.368.648.368.637,536,173
10/26/20108.208.498.158.438,740,632
10/25/20108.148.358.148.236,010,929
10/22/20107.958.167.938.1510,362,830
10/21/20108.228.267.747.9417,147,064
10/20/20108.168.268.098.236,687,094
10/19/20108.258.358.068.157,608,491
10/18/20108.388.458.328.356,247,664
10/15/20108.408.538.288.399,995,033
10/14/20108.638.658.248.2613,278,534
10/13/20108.598.708.468.645,605,833
10/12/20108.518.678.468.548,306,721
10/11/20108.268.628.268.5212,040,760
10/8/20108.218.308.038.2711,331,720
10/7/20108.168.238.008.197,423,906
10/6/20108.358.447.988.1214,974,440
10/5/20108.158.618.138.4022,861,563
10/4/20107.838.007.797.989,739,878
10/1/20107.988.047.757.887,951,931
9/30/20108.148.207.907.9610,311,052
9/29/20108.128.237.978.0710,089,101
9/28/20108.008.187.808.1214,845,729
9/27/20107.788.057.707.9213,225,496
9/24/20107.607.807.567.768,584,097
9/23/20107.207.527.177.4912,661,243
9/22/20107.317.377.207.2810,595,983
9/21/20107.487.497.167.3114,440,570
9/20/20107.167.257.097.256,222,955
9/17/20107.137.156.977.115,805,324
9/16/20107.007.126.907.129,896,758
9/15/20106.807.106.766.9914,884,077
9/14/20106.937.026.866.9110,536,843
9/13/20106.626.956.626.9410,554,259
9/10/20106.596.656.416.506,550,488
9/9/20106.656.726.596.597,021,165
9/8/20106.386.616.296.5813,409,558
9/7/20106.306.446.296.338,223,279
9/3/20106.196.396.186.357,554,291
9/2/20106.006.185.986.119,476,829
9/1/20105.996.155.905.946,035,528
8/31/20105.805.995.765.805,717,100
8/30/20105.915.975.795.793,666,300
8/27/20105.915.985.585.959,900,700
8/26/20105.785.935.785.849,403,100
8/25/20105.695.805.625.746,148,000
8/24/20105.635.815.555.728,250,800
8/23/20105.745.805.665.664,125,100
8/20/20105.705.815.635.733,937,700
8/19/20105.735.845.675.713,945,700
8/18/20105.695.835.615.784,760,800
8/17/20105.535.885.515.746,519,200
8/16/20105.575.815.405.719,469,100
8/13/20105.805.865.755.753,527,000
8/12/20105.825.965.765.807,353,400
8/11/20106.046.075.915.968,007,900
8/10/20106.016.245.856.1511,296,500
8/9/20106.086.196.036.107,995,200
8/6/20106.046.336.016.0817,901,200
8/5/20105.726.265.726.1628,045,400
8/4/20105.185.295.135.197,511,100
8/3/20105.325.325.125.147,437,700
8/2/20105.345.395.195.335,274,200
7/30/20105.145.265.015.233,778,600
7/29/20105.325.375.145.195,782,000
7/28/20105.405.435.275.293,352,800
7/27/20105.505.515.385.424,498,700
7/26/20105.355.505.335.494,217,200
7/23/20105.235.405.175.354,009,300
7/22/20105.105.325.105.264,341,200
7/21/20105.185.245.035.104,936,800
7/20/20105.065.184.955.164,504,200
7/19/20105.045.185.015.182,598,800
7/16/20105.195.205.015.043,153,400
7/15/20105.205.245.045.225,066,500
7/14/20105.225.325.165.214,397,300
7/13/20105.085.245.085.214,972,500
7/12/20104.975.124.945.035,412,800
7/9/20104.834.994.824.993,736,400
7/8/20104.894.924.754.856,481,000
7/7/20104.624.844.584.824,747,000
7/6/20104.664.744.504.5713,766,000
7/2/20104.754.804.554.6010,464,300
7/1/20104.834.854.564.749,521,200
6/30/20104.945.024.804.808,049,800
6/29/20105.035.054.864.965,995,900
6/28/20105.135.185.015.135,963,300
6/25/20105.115.165.015.1616,412,800
6/24/20105.135.175.035.064,676,600
6/23/20105.075.245.015.156,364,300
6/22/20105.145.275.055.065,666,700
6/21/20105.335.355.115.114,587,800
6/18/20105.325.355.205.263,182,600
6/17/20105.295.335.105.337,385,000
6/16/20105.165.285.095.275,831,900
6/15/20105.085.225.035.205,680,200
Trading Center