$6.95 0.00 (%) Atmel Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
1/15/20148.708.708.598.625,781,917
1/14/20148.678.808.448.5814,703,392
1/13/20148.668.818.608.6313,706,883
1/10/20148.358.798.348.7822,146,743
1/9/20148.408.428.158.3413,204,156
1/8/20147.948.377.918.3412,854,808
1/7/20147.868.017.867.935,342,351
1/6/20147.968.007.837.854,030,319
1/3/20147.908.027.817.936,612,786
1/2/20147.837.897.807.885,322,096
12/31/20137.807.917.807.833,760,841
12/30/20137.757.837.757.782,562,890
12/27/20137.767.837.717.762,799,611
12/26/20137.727.867.577.716,537,111
12/24/20137.627.737.627.711,787,061
12/23/20137.497.627.427.604,020,848
12/20/20137.357.557.317.446,630,113
12/19/20137.337.407.267.375,208,683
12/18/20137.327.387.207.364,330,752
12/17/20137.197.437.197.335,088,484
12/16/20137.267.357.217.223,382,831
12/13/20137.357.447.187.213,036,111
12/12/20137.447.507.327.353,115,620
12/11/20137.487.577.357.403,719,354
12/10/20137.407.517.387.493,310,658
12/9/20137.507.517.377.405,013,132
12/6/20137.597.627.437.466,533,181
12/5/20137.547.567.407.506,506,559
12/4/20137.617.637.467.577,690,765
12/3/20137.647.727.587.623,593,670
12/2/20137.667.797.577.682,540,445
11/29/20137.677.777.627.651,536,853
11/27/20137.617.757.557.678,259,797
11/26/20137.507.617.457.535,680,743
11/25/20137.507.627.447.553,382,924
11/22/20137.507.577.477.514,789,604
11/21/20137.387.617.327.499,633,754
11/20/20137.127.517.097.3710,824,777
11/19/20137.257.517.057.138,297,961
11/18/20137.277.597.257.416,515,294
11/15/20137.277.297.177.283,049,822
11/14/20137.317.347.197.262,272,031
11/13/20137.247.347.217.324,172,917
11/12/20137.187.337.107.335,248,195
11/11/20137.137.317.057.0911,043,204
11/8/20137.047.166.937.145,244,124
11/7/20137.147.206.907.026,182,083
11/6/20137.277.317.057.074,715,810
11/5/20137.267.367.197.243,872,050
11/4/20137.257.387.197.323,466,735
11/1/20137.297.407.207.244,780,529
10/31/20137.077.507.017.2816,073,726
10/30/20136.686.726.456.5810,913,052
10/29/20136.706.776.586.698,891,605
10/28/20136.676.736.606.683,576,153
10/25/20136.716.776.616.674,554,664
10/24/20136.826.886.646.686,185,707
10/23/20137.137.186.746.8010,619,641
10/22/20137.297.317.197.215,409,883
10/21/20137.307.347.237.272,369,519
10/18/20137.317.327.237.302,798,774
10/17/20137.247.317.157.303,903,677
10/16/20137.197.337.167.314,759,748
10/15/20137.347.417.137.155,531,061
10/14/20137.117.437.117.404,769,413
10/11/20137.357.457.317.393,899,358
10/10/20137.237.387.227.358,172,354
10/9/20137.057.166.997.1212,220,900
10/8/20137.207.246.976.999,980,682
10/7/20137.237.297.197.207,300,144
10/4/20137.347.457.297.315,363,083
10/3/20137.417.547.307.336,202,253
10/2/20137.367.507.317.434,849,735
10/1/20137.457.637.397.435,935,814
9/30/20137.257.497.187.444,655,166
9/27/20137.437.477.287.362,981,338
9/26/20137.607.747.417.463,924,476
9/25/20137.487.657.407.594,431,081
9/24/20137.527.567.367.495,285,938
9/23/20137.607.687.497.614,321,687
9/20/20137.797.817.567.655,430,277
9/19/20137.847.877.697.752,966,769
9/18/20137.857.917.747.823,390,090
9/17/20137.647.817.627.812,775,244
9/16/20137.707.707.587.632,928,151
9/13/20137.667.697.527.582,841,655
9/12/20137.677.787.607.662,544,877
9/11/20137.787.817.637.692,747,187
9/10/20137.787.887.727.823,573,730
9/9/20137.607.807.537.704,137,795
9/6/20137.597.657.437.554,593,349
9/5/20137.537.687.507.573,388,396
9/4/20137.327.607.277.544,182,397
9/3/20137.377.487.257.305,290,345
8/30/20137.497.507.257.262,816,904
8/29/20137.327.617.327.483,795,319
8/28/20137.147.467.137.383,481,180
8/27/20137.387.387.097.135,444,303
8/26/20137.517.557.417.452,860,531
8/23/20137.497.567.427.492,696,043
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center