ATMEL $7.38

down -0.11


24/5/2013 04:24 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
8/6/2012 5.49 5.78 5.48 5.74 45528
8/3/2012 5.66 5.74 5.38 5.44 87890
8/2/2012 5.34 5.67 5.34 5.54 72518
8/1/2012 5.85 6.01 5.38 5.47 164734
7/31/2012 6.04 6.06 5.81 5.86 112031
7/30/2012 6.36 6.45 5.87 6.02 85400
7/27/2012 6.14 6.44 6.12 6.39 50884
7/26/2012 6.08 6.20 6.00 6.12 45574
7/25/2012 5.96 6.12 5.86 5.96 53671
7/24/2012 6.05 6.10 5.86 5.95 43421
7/23/2012 5.95 6.08 5.80 6.04 42771
7/20/2012 6.31 6.32 6.06 6.07 49715
7/19/2012 6.38 6.49 6.32 6.40 48618
7/18/2012 6.01 6.52 6.01 6.32 52009
7/17/2012 6.16 6.20 5.93 6.05 44936
7/16/2012 6.18 6.24 6.07 6.16 25293
7/13/2012 6.12 6.29 6.12 6.26 38191
7/12/2012 6.25 6.29 6.04 6.10 51844
7/11/2012 6.11 6.38 6.04 6.34 67089
7/10/2012 6.42 6.44 6.04 6.09 57895
7/9/2012 6.42 6.49 6.28 6.32 34728
7/6/2012 6.67 6.70 6.37 6.46 36792
7/5/2012 6.70 6.81 6.65 6.77 38076
7/3/2012 6.67 6.83 6.61 6.73 17233
7/2/2012 6.71 6.79 6.58 6.64 28545
6/29/2012 6.52 6.77 6.47 6.71 58867
6/28/2012 6.30 6.44 6.24 6.38 54235
6/27/2012 6.22 6.40 6.15 6.36 88482
6/26/2012 6.31 6.35 6.17 6.21 59839
6/25/2012 6.55 6.59 6.27 6.31 68256
6/22/2012 6.63 6.72 6.54 6.59 120907
6/21/2012 7.03 7.03 6.52 6.57 64726
6/20/2012 7.16 7.19 6.99 7.03 76302
6/19/2012 7.14 7.18 7.01 7.15 72123
6/18/2012 6.94 7.13 6.90 7.09 43904
6/15/2012 6.69 7.01 6.66 6.98 50446
6/14/2012 6.82 6.86 6.60 6.69 62214
6/13/2012 6.94 7.07 6.75 6.80 54195
6/12/2012 6.86 7.06 6.81 6.98 33517
6/11/2012 7.16 7.17 6.82 6.83 33087
6/8/2012 7.03 7.19 6.98 7.09 49485
6/7/2012 7.41 7.43 7.06 7.06 32206
6/6/2012 6.98 7.37 6.95 7.27 58304
6/5/2012 6.55 6.93 6.55 6.92 39432
6/4/2012 6.72 6.81 6.49 6.57 56582
6/1/2012 6.85 6.89 6.65 6.70 42925
5/31/2012 7.14 7.18 6.87 7.00 81763
5/30/2012 7.35 7.40 7.10 7.15 43458
5/29/2012 7.38 7.47 7.24 7.44 40479
5/25/2012 7.19 7.34 7.18 7.29 26662
5/24/2012 7.23 7.25 7.09 7.17 41493
5/23/2012 7.14 7.25 6.96 7.23 63000
5/22/2012 7.34 7.37 7.17 7.21 42403
5/21/2012 7.08 7.39 7.02 7.31 61977
5/18/2012 7.26 7.27 6.99 7.02 60951
5/17/2012 7.39 7.50 7.23 7.26 33865
5/16/2012 7.55 7.65 7.36 7.37 60189
5/15/2012 7.61 7.76 7.49 7.54 60371
5/14/2012 7.57 7.72 7.50 7.59 64103
5/11/2012 7.56 7.80 7.55 7.68 72506
5/10/2012 7.64 7.68 7.36 7.63 117000
5/9/2012 7.27 7.57 7.19 7.53 77148
5/8/2012 7.33 7.44 7.12 7.40 84912
5/7/2012 7.67 7.72 7.41 7.41 77973
5/4/2012 7.75 7.79 7.61 7.74 69568
5/3/2012 8.05 8.26 7.41 7.79 286220
5/2/2012 8.85 9.05 8.60 8.99 89843
5/1/2012 8.86 9.00 8.83 8.85 45794
4/30/2012 8.78 8.94 8.67 8.87 65107
4/27/2012 8.99 8.99 8.76 8.78 67829
4/26/2012 8.76 8.96 8.74 8.93 43415
4/25/2012 8.69 8.85 8.55 8.80 62126
4/24/2012 8.58 8.66 8.44 8.55 53670
4/23/2012 8.70 8.74 8.41 8.55 61091
4/20/2012 9.01 9.01 8.65 8.76 82968
4/19/2012 9.01 9.28 8.90 8.99 107962
4/18/2012 8.88 8.97 8.76 8.80 52688
4/17/2012 8.90 9.05 8.86 8.96 39212
4/16/2012 8.96 9.07 8.74 8.85 64356
4/13/2012 9.15 9.17 8.83 8.85 47035
4/12/2012 9.05 9.31 9.03 9.21 73490
4/11/2012 8.96 9.21 8.90 9.00 112553
4/10/2012 9.14 9.29 8.83 8.88 112941
4/9/2012 9.12 9.19 8.97 9.11 81514
4/5/2012 9.39 9.45 9.18 9.24 101013
4/4/2012 9.54 9.55 9.13 9.35 271414
4/3/2012 9.72 9.78 9.53 9.65 85237
4/2/2012 9.82 9.86 9.62 9.72 68704
3/30/2012 10.08 10.16 9.67 9.87 68766
3/29/2012 10.10 10.16 9.80 9.99 88731
3/28/2012 10.35 10.41 10.05 10.20 63698
3/27/2012 10.49 10.64 10.38 10.39 39699
3/26/2012 10.40 10.52 10.27 10.50 67716
3/23/2012 10.31 10.58 10.24 10.26 106133
3/22/2012 10.31 10.46 10.19 10.23 94004
3/21/2012 10.22 10.46 10.20 10.37 124900
3/20/2012 9.88 10.20 9.88 10.19 72000
3/19/2012 9.95 10.16 9.88 9.90 56611
3/16/2012 9.83 9.97 9.73 9.97 80492
3/15/2012 9.63 9.83 9.52 9.76 50732
Marketplace
Trading Center