ATMEL $7.71

down -0.20


19/6/2013 04:19 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
1/25/2013 6.80 6.99 6.79 6.85 61682
1/24/2013 6.58 6.78 6.56 6.76 42823
1/23/2013 6.76 6.80 6.61 6.66 53379
1/22/2013 6.73 6.76 6.68 6.72 41623
1/18/2013 6.85 6.85 6.63 6.71 91378
1/17/2013 6.90 6.98 6.72 6.84 54978
1/16/2013 6.77 6.94 6.69 6.89 56102
1/15/2013 6.88 6.88 6.52 6.70 94773
1/14/2013 7.00 7.12 6.83 6.97 44174
1/11/2013 7.04 7.15 6.99 7.08 52896
1/10/2013 7.00 7.09 6.90 7.07 64401
1/9/2013 6.75 6.91 6.70 6.89 67956
1/8/2013 6.87 6.90 6.64 6.69 69460
1/7/2013 6.84 7.05 6.82 6.88 95370
1/4/2013 7.04 7.07 6.84 6.86 112792
1/3/2013 6.98 7.13 6.90 7.01 133427
1/2/2013 6.70 6.96 6.70 6.96 109024
12/31/2012 6.16 6.57 6.15 6.55 78036
12/28/2012 6.11 6.25 6.09 6.20 40914
12/27/2012 6.19 6.23 6.10 6.17 37316
12/26/2012 6.20 6.34 6.16 6.19 27743
12/24/2012 6.18 6.20 6.11 6.19 16293
12/21/2012 6.02 6.23 6.02 6.23 99023
12/20/2012 6.16 6.23 6.08 6.22 64148
12/19/2012 6.05 6.23 6.00 6.17 79880
12/18/2012 5.84 6.10 5.83 6.08 66466
12/17/2012 5.74 5.97 5.70 5.80 67139
12/14/2012 5.65 5.76 5.61 5.69 46296
12/13/2012 5.67 5.78 5.63 5.76 65277
12/12/2012 5.69 5.81 5.66 5.68 52665
12/11/2012 5.58 5.71 5.54 5.64 42911
12/10/2012 5.41 5.60 5.37 5.50 34668
12/7/2012 5.48 5.54 5.33 5.43 46609
12/6/2012 5.35 5.53 5.34 5.48 48857
12/5/2012 5.45 5.55 5.32 5.35 56099
12/4/2012 5.45 5.57 5.38 5.43 58667
12/3/2012 5.63 5.65 5.42 5.44 56217
11/30/2012 5.50 5.68 5.43 5.59 103384
11/29/2012 5.37 5.50 5.32 5.48 58855
11/28/2012 5.05 5.35 5.02 5.30 61071
11/27/2012 5.00 5.24 5.00 5.15 82874
11/26/2012 4.94 5.11 4.92 5.04 50762
11/23/2012 4.80 5.00 4.78 4.98 18871
11/21/2012 4.75 4.84 4.73 4.81 20828
11/20/2012 4.68 4.76 4.60 4.75 32026
11/19/2012 4.50 4.76 4.48 4.73 47317
11/16/2012 4.48 4.50 4.37 4.44 50527
11/15/2012 4.60 4.65 4.48 4.48 33344
11/14/2012 4.72 4.76 4.60 4.62 45417
11/13/2012 4.74 4.80 4.70 4.70 34708
11/12/2012 4.82 4.85 4.74 4.81 19744
11/9/2012 4.57 4.85 4.54 4.81 50743
11/8/2012 4.79 4.84 4.58 4.59 64205
11/7/2012 5.01 5.02 4.78 4.81 44495
11/6/2012 5.03 5.11 5.01 5.05 53042
11/5/2012 4.80 5.06 4.80 5.02 52894
11/2/2012 4.93 5.00 4.78 4.89 86792
11/1/2012 4.66 5.07 4.62 5.05 92650
10/31/2012 4.73 4.80 4.65 4.67 49541
10/26/2012 4.64 4.75 4.62 4.73 33286
10/25/2012 4.59 4.70 4.55 4.67 45040
10/24/2012 4.61 4.69 4.42 4.55 84971
10/23/2012 4.59 4.75 4.56 4.72 58115
10/22/2012 4.70 4.76 4.61 4.64 54571
10/19/2012 4.83 4.84 4.59 4.62 44470
10/18/2012 4.98 4.99 4.77 4.85 49639
10/17/2012 4.98 5.05 4.92 4.98 71873
10/16/2012 4.85 5.09 4.83 4.99 116982
10/15/2012 4.77 4.82 4.69 4.80 30194
10/12/2012 4.80 4.87 4.72 4.73 60308
10/11/2012 4.91 4.94 4.76 4.78 71491
10/10/2012 5.04 5.08 4.83 4.85 53303
10/9/2012 5.09 5.14 4.98 5.02 39459
10/8/2012 5.30 5.31 5.08 5.10 37517
10/5/2012 5.19 5.40 5.16 5.31 85133
10/4/2012 5.09 5.15 5.00 5.14 49568
10/3/2012 5.16 5.17 5.00 5.06 44763
10/2/2012 5.24 5.27 5.07 5.13 58452
10/1/2012 5.27 5.33 5.12 5.20 62970
9/28/2012 5.41 5.42 5.25 5.26 63172
9/27/2012 5.37 5.49 5.27 5.44 69145
9/26/2012 5.42 5.47 5.21 5.33 79664
9/25/2012 5.89 5.95 5.41 5.47 106481
9/24/2012 6.09 6.10 5.85 5.92 87075
9/21/2012 6.39 6.46 6.33 6.34 59256
9/20/2012 6.45 6.53 6.12 6.36 50434
9/19/2012 6.39 6.54 6.34 6.48 44982
9/18/2012 6.35 6.44 6.29 6.41 34916
9/17/2012 6.49 6.52 6.34 6.36 36873
9/14/2012 6.31 6.56 6.27 6.49 62038
9/13/2012 6.25 6.30 6.03 6.26 59050
9/12/2012 6.33 6.45 6.23 6.31 47233
9/11/2012 6.14 6.35 6.12 6.27 39024
9/10/2012 6.25 6.33 6.10 6.12 34640
9/7/2012 6.32 6.35 6.22 6.29 45205
9/6/2012 5.86 6.31 5.86 6.30 50593
9/5/2012 5.97 6.01 5.72 5.82 53013
9/4/2012 5.91 6.06 5.79 6.03 40854
8/31/2012 5.97 6.10 5.87 5.93 39382
8/30/2012 6.05 6.10 5.94 5.95 32879
Marketplace
Trading Center