$8.02 -0.15 (%) Atmel Corp - NASDAQ

Sep. 1, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
11/22/201010.0810.4410.0510.409,732,224
11/19/201010.1110.1910.0310.1113,247,113
11/18/20109.9610.379.9610.229,850,946
11/17/20109.599.859.579.8212,096,276
11/16/20109.919.949.439.5611,588,820
11/15/201010.0110.159.8210.019,959,288
11/12/201010.1510.249.799.9210,964,084
11/11/201010.0210.289.8610.1810,290,095
11/10/201010.1310.249.9810.1712,099,151
11/9/201010.4310.4610.0910.1410,409,588
11/8/201010.3910.5310.2010.4616,526,978
11/5/20109.8710.669.6710.2833,035,965
11/4/20108.909.008.758.9312,440,563
11/3/20108.748.858.618.856,867,750
11/2/20108.869.008.748.769,669,314
11/1/20108.959.068.788.828,657,284
10/29/20108.678.988.658.867,163,806
10/28/20108.648.718.468.645,019,739
10/27/20108.368.648.368.637,536,173
10/26/20108.208.498.158.438,740,632
10/25/20108.148.358.148.236,010,929
10/22/20107.958.167.938.1510,362,830
10/21/20108.228.267.747.9417,147,064
10/20/20108.168.268.098.236,687,094
10/19/20108.258.358.068.157,608,491
10/18/20108.388.458.328.356,247,664
10/15/20108.408.538.288.399,995,033
10/14/20108.638.658.248.2613,278,534
10/13/20108.598.708.468.645,605,833
10/12/20108.518.678.468.548,306,721
10/11/20108.268.628.268.5212,040,760
10/8/20108.218.308.038.2711,331,720
10/7/20108.168.238.008.197,423,906
10/6/20108.358.447.988.1214,974,440
10/5/20108.158.618.138.4022,861,563
10/4/20107.838.007.797.989,739,878
10/1/20107.988.047.757.887,951,931
9/30/20108.148.207.907.9610,311,052
9/29/20108.128.237.978.0710,089,101
9/28/20108.008.187.808.1214,845,729
9/27/20107.788.057.707.9213,225,496
9/24/20107.607.807.567.768,584,097
9/23/20107.207.527.177.4912,661,243
9/22/20107.317.377.207.2810,595,983
9/21/20107.487.497.167.3114,440,570
9/20/20107.167.257.097.256,222,955
9/17/20107.137.156.977.115,805,324
9/16/20107.007.126.907.129,896,758
9/15/20106.807.106.766.9914,884,077
9/14/20106.937.026.866.9110,536,843
9/13/20106.626.956.626.9410,554,259
9/10/20106.596.656.416.506,550,488
9/9/20106.656.726.596.597,021,165
9/8/20106.386.616.296.5813,409,558
9/7/20106.306.446.296.338,223,279
9/3/20106.196.396.186.357,554,291
9/2/20106.006.185.986.119,476,829
9/1/20105.996.155.905.946,035,528
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!