$8.04 +0.01 (%) Atmel Corp - NASDAQ

Feb. 10, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
5/3/201115.0615.0614.4014.708,612,738
5/2/201115.4815.6514.9515.038,111,436
4/29/201115.0215.4214.8615.306,451,986
4/28/201115.1115.3114.8915.047,870,180
4/27/201115.2515.2514.9315.2010,831,029
4/26/201114.8415.3714.7315.189,250,612
4/25/201114.8114.8814.6114.725,751,489
4/21/201114.5714.8814.3814.8511,054,876
4/20/201113.5814.2513.5314.218,641,669
4/19/201113.0213.3513.0113.336,393,984
4/18/201113.0713.2312.8012.976,655,935
4/15/201113.2013.5412.9613.356,147,635
4/14/201112.9313.1512.8613.094,977,546
4/13/201112.5213.1512.4413.019,544,600
4/12/201112.9712.9812.2812.4410,694,917
4/11/201113.5913.6412.8613.119,885,221
4/8/201113.2913.6813.2313.607,275,911
4/7/201113.2513.4512.9713.156,697,515
4/6/201113.6213.6413.1113.274,404,655
4/5/201113.3113.6213.2613.395,444,246
4/4/201113.0913.3412.9113.146,540,591
4/1/201113.7913.8413.0713.156,488,609
3/31/201113.4313.6613.3713.637,172,080
3/30/201113.6413.7613.3413.416,907,174
3/29/201113.2113.5913.0613.547,145,562
3/28/201113.4013.5113.1013.128,489,038
3/25/201113.3313.7613.2513.3015,005,992
3/24/201112.7513.5112.6613.2314,701,223
3/23/201112.2612.4411.9612.417,027,950
3/22/201112.2512.6812.1612.2714,899,805
3/21/201111.6712.3411.5712.2913,098,364
3/18/201111.4711.4811.1611.388,254,983
3/17/201111.7011.8511.2711.308,661,291
3/16/201111.8512.0211.4111.5112,612,381
3/15/201111.0511.9110.7011.7315,586,587
3/14/201111.9412.2211.5711.6010,088,626
3/11/201111.5512.2911.5212.0911,070,295
3/10/201112.1812.2011.6711.8619,044,765
3/9/201113.1313.2012.4112.529,392,739
3/8/201113.1213.2812.8913.0811,972,609
3/7/201114.1514.2812.7513.1220,994,210
3/4/201114.6014.6014.1114.156,527,464
3/3/201114.5114.6114.0714.599,521,236
3/2/201114.1214.7114.1014.337,272,632
3/1/201114.7314.7514.2014.266,575,632
2/28/201115.0015.0514.3314.689,847,289
2/25/201115.0015.1114.8314.9711,941,179
2/24/201114.4814.7014.2114.659,866,055
2/23/201114.8214.9213.7914.2715,580,263
2/22/201115.2715.3214.8014.8710,375,012
2/18/201115.5615.7215.4715.695,965,287
2/17/201115.5415.7315.4215.597,599,598
2/16/201115.9816.0415.7015.717,854,157
2/15/201116.2816.2815.7115.928,349,917
2/14/201116.4016.7016.2816.318,617,326
2/11/201115.9516.2815.8216.1211,235,223
2/10/201115.9516.3515.6416.0911,548,324
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center