$8.13 -0.09 (%) Atmel Corp - NASDAQ

Dec. 19, 2014 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

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