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
7/13/20093.733.933.713.923,437,900
7/10/20093.663.753.633.733,702,100
7/9/20093.653.723.603.723,933,200
7/8/20093.723.753.553.694,223,000
7/7/20093.733.853.643.665,649,800
7/6/20093.763.813.553.755,134,000
7/2/20093.723.823.683.794,501,100
7/1/20093.753.803.713.763,295,500
6/30/20093.763.793.623.733,723,600
6/29/20093.773.813.703.752,402,100
6/26/20093.593.773.563.7711,966,400
6/25/20093.523.653.503.622,173,500
6/24/20093.453.583.453.544,726,700
6/23/20093.653.653.403.419,176,200
6/22/20093.733.773.473.639,737,400
6/19/20093.813.853.743.786,207,400
6/18/20093.903.953.753.814,683,800
6/17/20093.793.923.723.866,465,800
6/16/20093.974.043.783.844,093,100
6/15/20094.004.003.783.933,111,000
6/12/20094.144.203.944.063,608,000
6/11/20094.224.314.104.182,946,000
6/10/20094.304.304.064.245,320,200
6/9/20094.044.364.014.298,573,800
6/8/20093.864.013.813.982,549,600
6/5/20093.994.073.833.864,217,200
6/4/20093.883.983.853.982,603,200
6/3/20093.723.913.723.864,716,100
6/2/20093.963.963.773.875,674,100
6/1/20093.974.073.884.003,763,400
5/29/20093.913.973.753.814,533,400
5/28/20093.753.923.673.913,604,100
5/27/20093.773.893.713.722,573,200
5/26/20093.603.873.593.803,523,400
5/22/20093.673.743.583.612,366,100
5/21/20093.773.833.643.685,069,400
5/20/20093.834.053.813.844,965,900
5/19/20093.803.923.633.786,039,100
5/18/20093.603.813.603.756,315,200
5/15/20093.663.783.463.599,810,200
5/14/20093.323.903.323.8514,794,400
5/13/20093.393.433.253.295,677,700
5/12/20093.533.533.333.374,695,300
5/11/20093.553.673.463.486,541,900
5/8/20093.663.743.503.624,152,500
5/7/20093.773.783.573.647,144,600
5/6/20093.703.783.513.7321,558,100
5/5/20094.064.203.894.098,614,500
5/4/20093.854.093.794.0410,031,700
5/1/20093.783.893.723.803,536,600
4/30/20093.854.033.833.845,946,600
4/29/20093.974.013.893.932,806,300
4/28/20093.694.043.653.9312,123,300
4/27/20093.713.853.653.713,650,000
4/24/20093.863.863.693.793,955,200
4/23/20093.743.903.623.848,250,700
4/22/20093.533.803.483.725,786,500
4/21/20093.573.663.483.583,888,700
Trading Center