Atmel Corp $7.83

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
2/6/20137.017.167.017.145,303,070
2/5/20137.057.137.007.066,604,810
2/4/20137.097.346.996.997,741,550
2/1/20136.867.156.807.107,104,090
1/31/20136.706.776.636.705,240,600
1/30/20136.756.836.696.734,311,960
1/29/20136.836.906.726.753,695,820
1/28/20136.856.946.846.853,276,980
1/25/20136.806.996.796.856,168,110
1/24/20136.586.786.566.764,282,230
1/23/20136.766.806.616.665,337,820
1/22/20136.736.766.686.724,162,260
1/18/20136.856.856.636.719,137,760
1/17/20136.906.986.726.845,498,270
1/16/20136.776.946.696.895,610,110
1/15/20136.886.886.526.709,477,270
1/14/20137.007.126.836.974,417,310
1/11/20137.047.156.997.085,289,550
1/10/20137.007.096.907.076,446,080
1/9/20136.756.916.706.896,795,540
1/8/20136.876.906.646.696,946,870
1/7/20136.847.056.826.889,536,940
1/4/20137.047.076.846.8611,279,100
1/3/20136.987.136.907.0113,343,000
1/2/20136.706.966.706.9610,902,400
12/31/20126.166.576.156.557,805,510
12/28/20126.116.256.096.204,092,320
12/27/20126.196.236.106.173,731,570
12/26/20126.206.346.166.192,774,250
12/24/20126.186.206.116.191,629,280
12/21/20126.026.236.026.239,902,250
12/20/20126.166.236.086.226,414,800
12/19/20126.056.236.006.177,987,960
12/18/20125.846.105.836.086,647,180
12/17/20125.745.975.705.806,713,820
12/14/20125.655.765.615.694,629,600
12/13/20125.675.785.635.766,527,660
12/12/20125.695.815.665.685,266,500
12/11/20125.585.715.545.644,291,020
12/10/20125.415.605.375.503,466,790
12/7/20125.485.545.335.434,660,880
12/6/20125.355.535.345.484,885,690
12/5/20125.455.555.325.355,609,890
12/4/20125.455.575.385.435,866,680
12/3/20125.635.655.425.445,621,630
11/30/20125.505.685.435.5910,338,300
11/29/20125.375.505.325.485,885,960
11/28/20125.055.355.025.306,107,040
11/27/20125.005.245.005.158,287,390
11/26/20124.945.114.925.045,076,170
11/23/20124.805.004.784.981,887,020
11/21/20124.754.844.734.812,082,720
11/20/20124.684.764.604.753,202,510
11/19/20124.504.764.484.734,731,650
11/16/20124.484.504.374.445,052,610
11/15/20124.604.654.484.483,334,750
11/14/20124.724.764.604.624,541,660
11/13/20124.744.804.704.703,470,750
11/12/20124.824.854.744.811,974,300
11/9/20124.574.854.544.815,074,220
11/8/20124.794.844.584.596,420,500
11/7/20125.015.024.784.814,449,410
11/6/20125.035.115.015.055,304,160
11/5/20124.805.064.805.025,290,300
11/2/20124.935.004.784.898,679,110
11/1/20124.665.074.625.059,265,600
10/31/20124.734.804.654.674,954,100
10/26/20124.644.754.624.733,328,540
10/25/20124.594.704.554.674,503,940
10/24/20124.614.694.424.558,497,010
10/23/20124.594.754.564.725,811,410
10/22/20124.704.764.614.645,457,080
10/19/20124.834.844.594.624,449,240
10/18/20124.984.994.774.854,963,820
10/17/20124.985.054.924.987,187,230
10/16/20124.855.094.834.9911,698,200
10/15/20124.774.824.694.803,020,340
10/12/20124.804.874.724.736,030,700
10/11/20124.914.944.764.787,151,050
10/10/20125.045.084.834.855,330,230
10/9/20125.095.144.985.023,945,840
10/8/20125.305.315.085.103,751,640
10/5/20125.195.405.165.318,513,350
10/4/20125.095.155.005.144,956,730
10/3/20125.165.175.005.064,476,280
10/2/20125.245.275.075.135,845,170
10/1/20125.275.335.125.206,296,970
9/28/20125.415.425.255.266,317,100
9/27/20125.375.495.275.446,914,490
9/26/20125.425.475.215.337,966,330
9/25/20125.895.955.415.4710,648,000
9/24/20126.096.105.855.928,707,430
9/21/20126.396.466.336.345,925,600
9/20/20126.456.536.126.365,043,400
9/19/20126.396.546.346.484,498,110
9/18/20126.356.446.296.413,491,510
9/17/20126.496.526.346.363,687,290
9/14/20126.316.566.276.496,204,150
9/13/20126.256.306.036.265,904,960
9/12/20126.336.456.236.314,723,260
Trading Center