$8.31 -0.18 (%) Atmel Corp - NASDAQ

Sep. 22, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
2/19/20137.257.397.227.289,014,762
2/15/20137.357.466.997.1811,480,103
2/14/20136.587.156.577.148,643,149
2/13/20136.666.686.486.603,731,332
2/12/20136.536.656.496.623,992,524
2/11/20136.526.576.406.565,014,140
2/8/20136.156.566.136.557,558,036
2/7/20136.756.806.076.1319,274,664
2/6/20137.017.167.017.145,303,074
2/5/20137.057.137.007.066,604,814
2/4/20137.097.346.996.997,741,551
2/1/20136.867.156.807.107,104,088
1/31/20136.706.776.636.705,240,604
1/30/20136.756.836.696.734,311,962
1/29/20136.836.906.726.753,695,825
1/28/20136.856.946.846.853,276,979
1/25/20136.806.996.796.856,168,113
1/24/20136.586.786.566.764,282,234
1/23/20136.766.806.616.665,337,815
1/22/20136.736.766.686.724,162,265
1/18/20136.856.856.636.719,137,761
1/17/20136.906.986.726.845,498,268
1/16/20136.776.946.696.895,610,107
1/15/20136.886.886.526.709,477,269
1/14/20137.007.126.836.974,417,308
1/11/20137.047.156.997.085,289,548
1/10/20137.007.096.907.076,446,079
1/9/20136.756.916.706.896,795,542
1/8/20136.876.906.646.696,946,874
1/7/20136.847.056.826.889,536,936
1/4/20137.047.076.846.8611,279,130
1/3/20136.987.136.907.0113,342,954
1/2/20136.706.966.706.9610,902,401
12/31/20126.166.576.156.557,805,513
12/28/20126.116.256.096.204,092,319
12/27/20126.196.236.106.173,731,570
12/26/20126.206.346.166.192,774,252
12/24/20126.186.206.116.191,629,285
12/21/20126.026.236.026.239,902,250
12/20/20126.166.236.086.226,414,796
12/19/20126.056.236.006.177,987,958
12/18/20125.846.105.836.086,647,179
12/17/20125.745.975.705.806,713,818
12/14/20125.655.765.615.694,629,598
12/13/20125.675.785.635.766,527,658
12/12/20125.695.815.665.685,266,495
12/11/20125.585.715.545.644,291,015
12/10/20125.415.605.375.503,466,786
12/7/20125.485.545.335.434,660,884
12/6/20125.355.535.345.484,885,692
12/5/20125.455.555.325.355,609,890
12/4/20125.455.575.385.435,866,679
12/3/20125.635.655.425.445,621,630
11/30/20125.505.685.435.5910,338,321
11/29/20125.375.505.325.485,885,956
11/28/20125.055.355.025.306,107,039
11/27/20125.005.245.005.158,287,394
11/26/20124.945.114.925.045,076,170
11/23/20124.805.004.784.981,887,021
11/21/20124.754.844.734.812,082,719
11/20/20124.684.764.604.753,202,510
11/19/20124.504.764.484.734,731,647
11/16/20124.484.504.374.445,052,607
11/15/20124.604.654.484.483,334,746
11/14/20124.724.764.604.624,541,662
11/13/20124.744.804.704.703,470,749
11/12/20124.824.854.744.811,974,305
11/9/20124.574.854.544.815,074,216
11/8/20124.794.844.584.596,420,495
11/7/20125.015.024.784.814,449,412
11/6/20125.035.115.015.055,304,155
11/5/20124.805.064.805.025,290,302
11/2/20124.935.004.784.898,679,113
11/1/20124.665.074.625.059,265,598
10/31/20124.734.804.654.674,954,096
10/26/20124.644.754.624.733,328,537
10/25/20124.594.704.554.674,503,935
10/24/20124.614.694.424.558,497,014
10/23/20124.594.754.564.725,811,413
10/22/20124.704.764.614.645,457,084
10/19/20124.834.844.594.624,449,235
10/18/20124.984.994.774.854,963,821
10/17/20124.985.054.924.987,187,233
10/16/20124.855.094.834.9911,698,173
10/15/20124.774.824.694.803,020,338
10/12/20124.804.874.724.736,030,704
10/11/20124.914.944.764.787,151,053
10/10/20125.045.084.834.855,330,231
10/9/20125.095.144.985.023,945,844
10/8/20125.305.315.085.103,751,637
10/5/20125.195.405.165.318,513,354
10/4/20125.095.155.005.144,956,733
10/3/20125.165.175.005.064,476,279
10/2/20125.245.275.075.135,845,172
10/1/20125.275.335.125.206,296,968
9/28/20125.415.425.255.266,317,103
9/27/20125.375.495.275.446,914,493
9/26/20125.425.475.215.337,966,332
9/25/20125.895.955.415.4710,648,047
9/24/20126.096.105.855.928,707,430
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center