$8.52 -0.04 (%) Atmel Corp - NASDAQ

Jul. 28, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
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
8/31/20105.805.995.765.805,717,100
8/30/20105.915.975.795.793,666,300
8/27/20105.915.985.585.959,900,700
8/26/20105.785.935.785.849,403,100
8/25/20105.695.805.625.746,148,000
8/24/20105.635.815.555.728,250,800
8/23/20105.745.805.665.664,125,100
8/20/20105.705.815.635.733,937,700
8/19/20105.735.845.675.713,945,700
8/18/20105.695.835.615.784,760,800
8/17/20105.535.885.515.746,519,200
8/16/20105.575.815.405.719,469,100
8/13/20105.805.865.755.753,527,000
8/12/20105.825.965.765.807,353,400
8/11/20106.046.075.915.968,007,900
8/10/20106.016.245.856.1511,296,500
8/9/20106.086.196.036.107,995,200
8/6/20106.046.336.016.0817,901,200
8/5/20105.726.265.726.1628,045,400
8/4/20105.185.295.135.197,511,100
8/3/20105.325.325.125.147,437,700
8/2/20105.345.395.195.335,274,200
7/30/20105.145.265.015.233,778,600
7/29/20105.325.375.145.195,782,000
7/28/20105.405.435.275.293,352,800
  • 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!