Atmel Corp $8.49

down -0.26


19/9/2014 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
5/7/20105.555.555.165.2313,972,500
5/6/20105.735.905.185.4910,919,000
5/5/20105.375.785.155.7717,259,300
5/4/20105.415.505.255.3710,635,300
5/3/20105.455.595.395.425,414,400
4/30/20105.745.755.435.456,182,300
4/29/20105.635.745.555.743,807,600
4/28/20105.505.675.505.594,261,100
4/27/20105.715.765.475.488,004,300
4/26/20105.775.935.695.725,981,000
4/23/20105.835.835.675.735,310,300
4/22/20105.665.835.475.837,576,500
4/21/20105.815.885.685.736,158,500
4/20/20105.815.935.745.776,296,900
4/19/20105.895.905.585.808,989,400
4/16/20105.915.985.795.966,578,000
4/15/20105.796.035.685.9511,266,700
4/14/20105.495.775.465.759,224,400
4/13/20105.325.475.315.395,801,200
4/12/20105.285.395.255.344,031,200
4/9/20105.165.315.135.295,615,800
4/8/20105.185.195.095.143,538,600
4/7/20105.155.285.095.245,752,300
4/6/20105.185.205.105.203,355,000
4/5/20105.055.235.055.233,008,200
4/1/20105.125.184.985.023,558,300
3/31/20104.985.144.975.043,238,300
3/30/20105.005.064.965.012,750,100
3/29/20105.005.094.955.002,527,800
3/26/20105.035.064.924.934,119,900
3/25/20105.125.155.015.013,476,800
3/24/20105.245.245.045.045,692,000
3/23/20105.195.275.155.263,605,400
3/22/20105.075.205.055.173,868,800
3/19/20105.135.135.015.118,193,200
3/18/20105.235.255.105.142,974,400
3/17/20105.185.255.115.234,534,300
3/16/20105.015.225.015.155,798,300
3/15/20105.155.185.005.024,022,000
3/12/20105.175.185.055.143,465,800
3/11/20105.165.205.005.146,062,000
3/10/20105.075.215.025.207,490,800
3/9/20105.095.105.005.068,101,200
3/8/20105.095.155.035.103,223,000
3/5/20105.055.124.985.074,935,200
3/4/20105.025.074.965.044,941,000
3/3/20105.035.134.974.988,555,100
3/2/20104.945.084.915.0212,043,800
3/1/20104.534.724.534.675,630,100
2/26/20104.684.714.484.517,363,600
2/25/20104.714.724.544.666,285,300
2/24/20104.754.854.724.756,453,300
2/23/20104.844.874.714.732,168,800
2/22/20104.874.954.774.874,588,200
2/19/20104.905.034.874.924,216,000
2/18/20104.734.924.724.914,955,500
2/17/20104.754.834.684.823,241,900
2/16/20104.684.784.654.772,511,500
2/12/20104.674.684.554.675,119,200
2/11/20104.634.724.534.705,090,400
2/10/20104.384.654.314.6512,104,200
2/9/20104.904.904.294.3318,361,800
2/8/20104.794.914.704.804,788,300
2/5/20104.664.824.564.817,534,100
2/4/20104.904.964.634.708,646,200
2/3/20104.925.074.854.976,158,500
2/2/20104.834.944.784.864,666,900
2/1/20104.614.834.614.814,322,300
1/29/20104.784.934.604.647,721,200
1/28/20105.065.064.704.769,404,200
1/27/20105.015.184.955.073,747,000
1/26/20105.065.144.995.043,344,600
1/25/20105.035.134.965.065,541,500
1/22/20105.295.304.974.987,964,000
1/21/20105.275.405.245.298,836,600
1/20/20105.125.285.055.266,789,100
1/19/20105.045.195.015.145,840,500
1/15/20105.085.164.965.055,847,412
1/14/20105.105.154.955.138,889,700
1/13/20104.965.164.905.146,161,400
1/12/20105.035.074.864.946,386,700
1/11/20105.325.345.025.057,323,600
1/8/20105.175.335.165.288,517,900
1/7/20105.115.245.075.198,007,600
1/6/20104.975.224.895.1313,485,000
1/5/20104.875.094.824.979,378,400
1/4/20104.694.924.694.847,029,500
12/31/20094.634.704.604.613,392,700
12/30/20094.604.634.564.621,836,300
12/29/20094.694.704.594.632,650,700
12/28/20094.764.804.624.682,260,600
12/24/20094.694.784.684.761,309,600
12/23/20094.664.724.534.674,301,100
12/22/20094.494.674.464.665,644,800
12/21/20094.334.504.324.484,529,300
12/18/20094.284.384.184.366,920,500
12/17/20094.314.424.244.274,513,400
12/16/20094.224.354.214.343,538,700
12/15/20094.174.254.144.235,722,000
12/14/20094.244.254.144.202,717,100
Trading Center