Atmel Corp $8.49

down -0.26


19/9/2014 04:00 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
7/12/20137.807.987.797.805,051,020
7/11/20137.747.857.617.804,281,722
7/10/20137.577.697.537.633,037,860
7/9/20137.337.607.337.552,870,596
7/8/20137.557.577.327.412,828,490
7/5/20137.567.607.437.552,882,333
7/3/20137.487.627.377.521,662,431
7/2/20137.377.527.317.484,622,271
7/1/20137.437.557.357.373,393,069
6/28/20137.317.447.267.349,606,890
6/27/20137.257.407.127.369,876,102
6/26/20137.237.357.027.097,960,443
6/25/20137.107.207.007.116,536,423
6/24/20137.297.306.997.037,671,697
6/21/20137.487.587.207.3611,562,953
6/20/20137.557.697.407.466,671,260
6/19/20137.947.957.687.716,270,550
6/18/20137.818.037.817.917,890,891
6/17/20137.817.927.777.845,801,645
6/14/20137.657.777.597.747,190,146
6/13/20137.547.727.467.644,915,786
6/12/20137.867.907.527.577,685,979
6/11/20137.808.047.757.808,384,574
6/10/20138.018.147.907.955,357,297
6/7/20138.038.177.888.007,114,203
6/6/20138.018.207.978.058,856,219
6/5/20138.088.197.998.019,524,301
6/4/20138.058.408.028.2013,485,062
6/3/20137.928.087.847.9414,002,630
5/31/20137.807.947.807.878,160,166
5/30/20137.418.007.407.897,508,328
5/29/20137.407.477.277.436,008,277
5/28/20137.507.647.467.465,507,597
5/24/20137.407.497.297.383,641,334
5/23/20137.137.497.027.497,028,487
5/22/20137.527.607.097.228,999,795
5/21/20137.417.537.367.518,325,043
5/20/20137.277.597.277.426,190,830
5/17/20137.207.627.207.318,643,314
5/16/20137.157.327.117.144,498,467
5/15/20137.047.336.977.216,066,294
5/14/20136.867.096.867.086,310,730
5/13/20136.716.926.706.904,403,651
5/10/20136.716.826.636.802,692,284
5/9/20136.616.756.586.723,571,754
5/8/20136.546.686.516.644,317,376
5/7/20136.556.646.466.604,524,734
5/6/20136.456.606.426.504,233,235
5/3/20136.326.466.286.465,745,530
5/2/20136.456.486.036.2010,222,958
5/1/20136.476.496.156.2810,719,298
4/30/20136.536.586.406.476,767,555
4/29/20136.736.766.446.477,125,158
4/26/20136.446.806.346.667,070,953
4/25/20136.436.496.316.333,204,729
4/24/20136.356.496.316.393,108,953
4/23/20136.236.456.176.373,805,245
4/22/20136.116.245.916.183,103,877
4/19/20136.166.195.896.074,200,306
4/18/20136.446.516.106.115,356,005
4/17/20136.646.716.316.365,072,849
4/16/20136.666.826.626.803,261,342
4/15/20136.646.756.546.583,879,792
4/12/20136.776.796.536.723,950,188
4/11/20136.796.936.666.773,164,118
4/10/20136.636.846.546.823,683,808
4/9/20136.436.636.336.575,221,947
4/8/20136.406.496.286.364,764,246
4/5/20136.366.486.246.405,360,084
4/4/20136.356.536.296.474,431,063
4/3/20136.856.856.376.389,652,787
4/2/20136.886.946.676.725,768,007
4/1/20136.976.996.706.824,841,598
3/28/20136.796.986.726.963,596,405
3/27/20136.666.846.656.784,388,461
3/26/20136.716.726.636.692,762,882
3/25/20136.776.796.606.663,145,622
3/22/20136.686.756.636.743,882,306
3/21/20136.706.746.596.623,650,869
3/20/20136.896.906.686.795,560,399
3/19/20136.826.896.646.843,696,540
3/18/20136.786.916.716.812,875,563
3/15/20137.007.086.796.905,924,099
3/14/20136.987.086.917.006,857,166
3/13/20136.937.106.756.965,718,867
3/12/20136.786.906.756.844,607,522
3/11/20136.486.846.466.808,019,225
3/8/20136.526.586.406.462,988,415
3/7/20136.456.536.406.432,706,235
3/6/20136.476.586.406.432,864,253
3/5/20136.376.506.376.494,610,351
3/4/20136.506.516.266.308,667,405
3/1/20136.726.736.506.528,634,028
2/28/20136.606.966.586.817,695,571
2/27/20136.466.656.466.594,271,578
2/26/20136.476.586.346.476,738,231
2/25/20136.816.886.536.544,547,634
2/22/20136.736.936.706.775,924,190
2/21/20136.906.906.506.678,497,011
2/20/20137.277.326.956.986,470,746
Trading Center