$8.54 -0.07 (%) Atmel Corp - NASDAQ

Jan. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center