Atmel Corp $8.96

down -0.23


23/7/2014 01:57 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
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
12/11/20094.144.214.124.213,425,800
12/10/20094.204.224.114.113,867,400
12/9/20094.164.194.074.173,501,600
12/8/20094.174.254.104.184,911,300
12/7/20094.134.214.114.213,110,200
12/4/20094.184.224.124.152,438,000
12/3/20094.204.244.124.122,961,800
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
Trading Center