ATMEL $7.38

down -0.11


24/5/2013 05:24 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
3/14/2012 9.80 9.88 9.54 9.62 64326
3/13/2012 9.72 9.84 9.61 9.80 50886
3/12/2012 10.02 10.02 9.53 9.59 87722
3/9/2012 10.23 10.24 9.92 10.00 115404
3/8/2012 10.21 10.30 10.08 10.21 54689
3/7/2012 9.94 10.17 9.80 10.09 55890
3/6/2012 9.68 9.86 9.59 9.83 72651
3/5/2012 10.18 10.18 9.76 9.84 60444
3/2/2012 10.34 10.45 10.08 10.25 63235
3/1/2012 10.22 10.48 10.13 10.42 83082
2/29/2012 10.50 10.50 10.10 10.11 67510
2/28/2012 10.27 10.54 10.20 10.49 67575
2/27/2012 10.16 10.39 9.83 10.28 60455
2/24/2012 10.32 10.45 10.14 10.23 46597
2/23/2012 10.22 10.34 10.00 10.30 47825
2/22/2012 10.30 10.46 10.21 10.24 45592
2/21/2012 10.67 10.73 10.30 10.36 62737
2/17/2012 10.54 10.74 10.51 10.73 83193
2/16/2012 10.28 10.70 10.18 10.65 101961
2/15/2012 9.89 10.39 9.85 10.28 162795
2/14/2012 9.66 9.81 9.51 9.80 69269
2/13/2012 9.88 9.96 9.65 9.86 60974
2/10/2012 9.88 9.90 9.64 9.78 86537
2/9/2012 10.04 10.28 9.80 9.89 139218
2/8/2012 10.08 10.49 10.07 10.10 104674
2/7/2012 10.17 10.25 9.99 10.06 90664
2/6/2012 10.25 10.36 10.10 10.19 56593
2/3/2012 9.96 10.54 9.86 10.37 144499
2/2/2012 10.23 10.24 10.01 10.10 46090
2/1/2012 9.80 10.14 9.79 10.13 67583
1/31/2012 10.03 10.09 9.60 9.72 74402
1/30/2012 9.42 10.19 9.30 9.96 135065
1/27/2012 9.55 9.65 9.43 9.52 72511
1/26/2012 9.95 10.00 9.52 9.63 139523
1/25/2012 9.81 9.93 9.56 9.90 71889
1/24/2012 9.73 9.86 9.51 9.80 74103
1/23/2012 10.13 10.24 9.98 10.00 63732
1/20/2012 9.80 10.18 9.75 10.15 108439
1/19/2012 9.27 9.93 9.27 9.84 137242
1/18/2012 8.73 9.27 8.70 9.23 89326
1/17/2012 8.61 8.73 8.52 8.54 66752
1/13/2012 8.86 8.95 8.49 8.52 63202
1/12/2012 8.88 8.97 8.72 8.95 82328
1/11/2012 8.98 9.03 8.81 8.90 83171
1/10/2012 9.30 9.33 8.62 8.99 117309
1/9/2012 9.04 9.48 9.02 9.36 105012
1/6/2012 8.64 9.18 8.53 9.04 158581
1/5/2012 8.26 8.67 8.26 8.65 72526
1/4/2012 8.46 8.47 8.24 8.26 88764
1/3/2012 8.50 8.55 8.35 8.50 74256
12/30/2011 8.12 8.16 8.04 8.10 25016
12/29/2011 8.12 8.20 8.07 8.15 25465
12/28/2011 8.25 8.29 8.03 8.10 52451
12/27/2011 8.20 8.29 8.11 8.27 31615
12/23/2011 8.12 8.25 8.02 8.25 43213
12/22/2011 7.82 8.20 7.81 8.13 37167
12/21/2011 8.05 8.09 7.72 7.82 51406
12/20/2011 7.95 8.16 7.86 8.12 75156
12/19/2011 8.13 8.20 7.75 7.78 54265
12/16/2011 8.20 8.31 8.04 8.07 84219
12/15/2011 8.14 8.24 7.90 8.13 79286
12/14/2011 8.14 8.26 7.92 8.03 107471
12/13/2011 8.64 8.75 8.15 8.20 108280
12/12/2011 8.80 8.82 8.43 8.58 90658
12/9/2011 8.76 9.03 8.60 8.94 101888
12/8/2011 8.91 9.07 8.70 8.77 114604
12/7/2011 9.14 9.27 8.97 9.03 103655
12/6/2011 9.17 9.28 9.09 9.19 61434
12/5/2011 9.13 9.19 8.91 9.17 63186
12/2/2011 8.95 9.10 8.80 9.06 76212
12/1/2011 8.78 8.97 8.73 8.84 89574
11/30/2011 8.99 9.16 8.66 8.87 168179
11/29/2011 8.77 8.85 8.55 8.67 86108
11/28/2011 8.65 8.88 8.53 8.75 75069
11/25/2011 8.40 8.48 8.25 8.31 58277
11/23/2011 8.51 8.69 8.42 8.44 71617
11/22/2011 8.80 8.98 8.77 8.82 69164
11/21/2011 8.95 8.99 8.65 8.85 115788
11/18/2011 9.45 9.47 9.02 9.11 125625
11/17/2011 10.02 10.05 9.15 9.41 132805
11/16/2011 10.20 10.58 9.95 9.98 74196
11/15/2011 10.07 10.42 9.79 10.31 77783
11/14/2011 10.15 10.47 10.06 10.10 68455
11/11/2011 9.66 10.24 9.58 10.22 86926
11/10/2011 9.67 9.80 9.45 9.55 74224
11/9/2011 9.89 9.90 9.55 9.55 104306
11/8/2011 10.49 10.50 10.04 10.17 97721
11/7/2011 10.53 10.55 10.28 10.44 70379
11/4/2011 10.28 10.60 10.25 10.55 105693
11/3/2011 10.30 10.51 10.12 10.44 80453
11/2/2011 9.80 10.56 9.61 10.18 188950
11/1/2011 10.15 10.56 9.90 10.29 122216
10/31/2011 10.91 10.96 10.54 10.56 81241
10/28/2011 11.27 11.28 11.00 11.15 83153
10/27/2011 11.42 11.72 11.18 11.29 78448
10/26/2011 11.18 11.21 10.42 10.98 91051
10/25/2011 11.00 11.25 10.82 11.01 68041
10/24/2011 10.74 11.42 10.73 11.13 65300
10/21/2011 10.40 10.78 10.35 10.53 48852
10/20/2011 10.26 10.34 9.89 10.21 96980
Marketplace
Trading Center