Atmel Corp $7.96

down 0.00


22/4/2014 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
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
9/11/20126.146.356.126.273,902,380
9/10/20126.256.336.106.123,463,900
9/7/20126.326.356.226.294,520,930
9/6/20125.866.315.866.305,059,240
9/5/20125.976.015.725.825,301,210
9/4/20125.916.065.796.034,085,390
8/31/20125.976.105.875.933,938,130
8/30/20126.056.105.945.953,287,900
8/29/20126.056.145.986.122,722,710
8/28/20126.036.176.006.085,864,230
8/27/20126.076.116.006.033,744,960
8/24/20125.916.125.856.064,666,830
8/23/20125.966.005.795.945,468,900
8/22/20126.186.245.925.996,238,140
8/21/20126.056.296.056.239,002,530
8/20/20125.856.085.836.066,204,660
8/17/20125.795.995.715.916,124,840
8/16/20125.855.915.785.7910,017,700
8/15/20125.835.935.805.896,117,240
8/14/20125.905.935.755.816,089,800
8/13/20125.855.905.725.856,010,240
8/10/20126.036.065.855.886,093,460
8/9/20126.006.105.946.045,274,750
8/8/20126.026.105.925.985,934,210
8/7/20125.756.155.626.068,455,080
8/6/20125.495.785.485.744,552,730
8/3/20125.665.745.385.448,788,980
8/2/20125.345.675.345.547,251,720
8/1/20125.856.015.385.4716,473,400
7/31/20126.046.065.815.8611,206,900
7/30/20126.366.455.876.028,539,950
7/27/20126.146.446.126.395,088,310
7/26/20126.086.206.006.124,557,460
7/25/20125.966.125.865.965,367,090
7/24/20126.056.105.865.954,343,080
7/23/20125.956.085.806.044,277,220
7/20/20126.316.326.066.074,971,480
7/19/20126.386.496.326.404,861,770
7/18/20126.016.526.016.325,200,840
7/17/20126.166.205.936.054,493,520
7/16/20126.186.246.076.162,529,290
7/13/20126.126.296.126.263,819,080
7/12/20126.256.296.046.105,184,380
7/11/20126.116.386.046.346,708,880
7/10/20126.426.446.046.095,789,420
7/9/20126.426.496.286.323,472,750
7/6/20126.676.706.376.463,679,190
7/5/20126.706.816.656.773,807,570
7/3/20126.676.836.616.731,723,210
7/2/20126.716.796.586.642,854,780
6/29/20126.526.776.476.715,886,700
6/28/20126.306.446.246.385,423,430
6/27/20126.226.406.156.368,848,140
6/26/20126.316.356.176.215,983,820
6/25/20126.556.596.276.316,825,550
6/22/20126.636.726.546.5912,255,800
6/21/20127.037.036.526.576,472,540
6/20/20127.167.196.997.037,630,190
6/19/20127.147.187.017.157,212,260
6/18/20126.947.136.907.094,390,350
6/15/20126.697.016.666.985,044,540
6/14/20126.826.866.606.696,221,310
6/13/20126.947.076.756.805,421,750
6/12/20126.867.066.816.983,351,660
6/11/20127.167.176.826.833,308,600
6/8/20127.037.196.987.094,948,450
6/7/20127.417.437.067.063,220,560
6/6/20126.987.376.957.275,830,340
6/5/20126.556.936.556.923,943,150
6/4/20126.726.816.496.575,658,200
6/1/20126.856.896.656.704,292,460
5/31/20127.147.186.877.008,176,290
5/30/20127.357.407.107.154,346,120
5/29/20127.387.477.247.444,047,860
5/25/20127.197.347.187.292,666,160
5/24/20127.237.257.097.174,149,240
5/23/20127.147.256.967.236,270,480
5/22/20127.347.377.177.214,241,300
5/21/20127.087.397.027.316,197,700
5/18/20127.267.276.997.026,095,030
5/17/20127.397.507.237.263,386,410
5/16/20127.557.657.367.376,018,840
5/15/20127.617.767.497.546,037,010
5/14/20127.577.727.507.596,410,280
5/11/20127.567.807.557.687,250,570
5/10/20127.647.687.367.6311,656,500
5/9/20127.277.577.197.537,714,790
5/8/20127.337.447.127.408,491,110
5/7/20127.677.727.417.417,797,290
5/4/20127.757.797.617.746,956,770
5/3/20128.058.267.417.7928,622,800
5/2/20128.859.058.608.998,997,570
5/1/20128.869.008.838.854,579,380
4/30/20128.788.948.678.876,510,610
4/27/20128.998.998.768.786,774,740
4/26/20128.768.968.748.934,341,450
4/25/20128.698.858.558.806,212,580
Trading Center