$8.03 0.00 (%) Atmel Corp - NASDAQ

Dec. 17, 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
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
8/22/20137.617.667.457.485,196,698
8/21/20137.567.667.517.523,606,007
8/20/20137.477.707.477.614,104,672
8/19/20137.537.647.477.483,358,702
8/16/20137.677.777.577.615,582,948
8/15/20137.497.657.367.575,104,535
8/14/20137.707.757.607.604,616,709
8/13/20137.537.777.467.764,161,219
8/12/20137.387.577.367.493,736,073
8/9/20137.387.477.357.417,806,602
8/8/20137.387.557.337.526,686,799
8/7/20137.577.617.327.349,450,774
8/6/20137.837.897.597.614,912,862
8/5/20137.877.957.847.883,110,331
8/2/20137.958.017.837.894,891,888
8/1/20137.868.217.758.0313,527,377
7/31/20137.797.947.707.907,013,610
7/30/20137.787.837.717.774,044,157
7/29/20137.647.887.617.726,624,178
7/26/20137.627.667.577.643,248,179
7/25/20137.727.767.627.713,509,969
7/24/20137.807.927.737.745,275,632
7/23/20137.807.967.757.753,437,393
7/22/20137.727.797.657.772,772,075
7/19/20137.617.767.567.692,864,362
7/18/20137.857.867.637.704,558,158
7/17/20137.637.957.607.807,503,525
7/16/20137.687.717.497.597,933,339
7/15/20137.837.897.607.706,199,751
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center