$7.73 -0.01 (%) Atmel Corp - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

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