Atmel Corp $7.96

up +0.13


17/4/2014 08:10 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
12/2/20094.054.154.034.122,429,700
12/1/20093.964.123.954.034,634,900
11/30/20094.014.053.843.973,045,900
11/27/20093.924.033.823.941,085,600
11/25/20094.014.063.983.991,919,600
11/24/20094.024.093.963.993,313,900
11/23/20094.044.103.974.023,468,900
11/20/20093.994.023.953.982,294,800
11/19/20094.114.193.954.012,482,700
11/18/20094.194.204.104.152,884,400
11/17/20094.104.224.074.202,964,000
11/16/20094.084.144.054.134,583,200
11/13/20094.024.063.964.061,272,000
11/12/20094.014.083.994.001,556,200
11/11/20093.984.053.924.003,916,000
11/10/20093.933.993.873.943,158,400
11/9/20093.964.003.913.973,452,500
11/6/20093.774.053.733.908,352,100
11/5/20093.823.953.783.916,944,000
11/4/20093.733.883.683.794,821,100
11/3/20093.663.723.603.704,383,800
11/2/20093.693.843.633.683,197,100
10/30/20093.863.903.713.723,131,200
10/29/20093.863.953.843.883,703,000
10/28/20093.963.993.833.842,757,200
10/27/20094.094.143.973.982,581,300
10/26/20094.064.143.994.093,223,500
10/23/20094.304.304.034.053,689,500
10/22/20094.124.214.054.171,913,700
10/21/20094.244.324.134.132,205,200
10/20/20094.354.384.234.263,754,000
10/19/20094.114.364.074.338,759,600
10/16/20094.254.274.094.093,594,400
10/15/20094.304.334.214.302,611,000
10/14/20094.404.404.264.313,104,700
10/13/20094.294.374.244.262,624,000
10/12/20094.124.304.124.295,339,900
10/9/20094.044.194.024.172,463,600
10/8/20094.104.134.014.065,055,500
10/7/20094.044.124.044.102,646,300
10/6/20094.084.154.044.043,241,700
10/5/20094.064.144.034.072,545,300
10/2/20094.094.094.004.065,891,400
10/1/20094.184.184.034.045,888,700
9/30/20094.214.264.124.193,336,500
9/29/20094.264.294.154.203,655,300
9/28/20094.274.354.214.274,163,600
9/25/20094.024.294.004.269,299,500
9/24/20094.164.164.004.036,099,600
9/23/20094.184.204.084.095,044,200
9/22/20094.054.194.014.166,635,300
9/21/20094.034.093.974.023,198,500
9/18/20094.094.154.044.056,329,400
9/17/20094.244.294.024.099,210,200
9/16/20094.484.484.274.303,245,600
9/15/20094.334.444.334.432,278,400
9/14/20094.304.364.194.354,424,400
9/11/20094.364.494.254.313,986,600
9/10/20094.414.474.354.433,688,700
9/9/20094.384.444.304.403,550,200
9/8/20094.404.424.314.374,587,600
9/4/20094.394.394.284.392,778,000
9/3/20094.194.394.184.394,160,400
9/2/20094.124.254.074.184,539,800
9/1/20094.084.243.994.115,285,700
8/31/20094.154.184.084.133,209,310
8/28/20094.164.294.104.234,331,500
8/27/20093.954.073.914.063,511,500
8/26/20093.924.043.923.953,091,500
8/25/20093.964.053.933.984,944,200
8/24/20094.054.103.943.961,905,700
8/21/20093.924.073.924.052,915,400
8/20/20093.843.963.843.962,978,500
8/19/20093.903.923.843.903,663,000
8/18/20093.873.953.853.943,732,200
8/17/20093.923.943.853.862,099,700
8/14/20093.974.073.893.962,934,100
8/13/20093.934.043.864.034,519,300
8/12/20093.893.973.873.912,693,000
8/11/20093.923.983.853.882,541,000
8/10/20093.944.013.923.973,641,200
8/7/20093.984.003.903.973,042,200
8/6/20093.994.013.893.923,078,200
8/5/20093.984.023.963.963,780,100
8/4/20094.104.103.873.9911,608,500
8/3/20094.254.344.194.327,265,700
7/31/20094.174.204.114.173,080,100
7/30/20094.254.334.154.172,410,200
7/29/20094.064.254.064.242,469,300
7/28/20094.074.154.044.142,065,500
7/27/20094.174.194.024.122,021,400
7/24/20094.064.184.004.182,073,700
7/23/20094.134.224.104.163,699,200
7/22/20094.014.174.014.153,171,800
7/21/20094.024.103.954.102,640,900
7/20/20094.174.174.014.072,594,500
7/17/20094.064.114.024.111,867,600
7/16/20094.084.083.904.043,482,700
7/15/20094.004.123.984.105,382,200
7/14/20093.903.983.813.913,352,800
Trading Center