Atmel Corp $8.75

up +0.07


21/8/2014 04:00 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
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
10/13/20094.294.374.244.262,624,000
10/12/20094.124.304.124.295,339,900
10/9/20094.044.194.024.172,463,600
10/8/20094.104.134.014.065,055,500
10/7/20094.044.124.044.102,646,300
10/6/20094.084.154.044.043,241,700
10/5/20094.064.144.034.072,545,300
10/2/20094.094.094.004.065,891,400
10/1/20094.184.184.034.045,888,700
9/30/20094.214.264.124.193,336,500
9/29/20094.264.294.154.203,655,300
9/28/20094.274.354.214.274,163,600
9/25/20094.024.294.004.269,299,500
9/24/20094.164.164.004.036,099,600
9/23/20094.184.204.084.095,044,200
9/22/20094.054.194.014.166,635,300
9/21/20094.034.093.974.023,198,500
9/18/20094.094.154.044.056,329,400
9/17/20094.244.294.024.099,210,200
9/16/20094.484.484.274.303,245,600
9/15/20094.334.444.334.432,278,400
9/14/20094.304.364.194.354,424,400
9/11/20094.364.494.254.313,986,600
9/10/20094.414.474.354.433,688,700
9/9/20094.384.444.304.403,550,200
9/8/20094.404.424.314.374,587,600
9/4/20094.394.394.284.392,778,000
9/3/20094.194.394.184.394,160,400
9/2/20094.124.254.074.184,539,800
9/1/20094.084.243.994.115,285,700
8/31/20094.154.184.084.133,209,310
8/28/20094.164.294.104.234,331,500
8/27/20093.954.073.914.063,511,500
8/26/20093.924.043.923.953,091,500
8/25/20093.964.053.933.984,944,200
8/24/20094.054.103.943.961,905,700
8/21/20093.924.073.924.052,915,400
Trading Center