$8.50 +0.22 (%) Atmel Corp - NASDAQ

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
5/22/20137.527.607.097.228,999,795
5/21/20137.417.537.367.518,325,043
5/20/20137.277.597.277.426,190,830
5/17/20137.207.627.207.318,643,314
5/16/20137.157.327.117.144,498,467
5/15/20137.047.336.977.216,066,294
5/14/20136.867.096.867.086,310,730
5/13/20136.716.926.706.904,403,651
5/10/20136.716.826.636.802,692,284
5/9/20136.616.756.586.723,571,754
5/8/20136.546.686.516.644,317,376
5/7/20136.556.646.466.604,524,734
5/6/20136.456.606.426.504,233,235
5/3/20136.326.466.286.465,745,530
5/2/20136.456.486.036.2010,222,958
5/1/20136.476.496.156.2810,719,298
4/30/20136.536.586.406.476,767,555
4/29/20136.736.766.446.477,125,158
4/26/20136.446.806.346.667,070,953
4/25/20136.436.496.316.333,204,729
4/24/20136.356.496.316.393,108,953
4/23/20136.236.456.176.373,805,245
4/22/20136.116.245.916.183,103,877
4/19/20136.166.195.896.074,200,306
4/18/20136.446.516.106.115,356,005
4/17/20136.646.716.316.365,072,849
4/16/20136.666.826.626.803,261,342
4/15/20136.646.756.546.583,879,792
4/12/20136.776.796.536.723,950,188
4/11/20136.796.936.666.773,164,118
4/10/20136.636.846.546.823,683,808
4/9/20136.436.636.336.575,221,947
4/8/20136.406.496.286.364,764,246
4/5/20136.366.486.246.405,360,084
4/4/20136.356.536.296.474,431,063
4/3/20136.856.856.376.389,652,787
4/2/20136.886.946.676.725,768,007
4/1/20136.976.996.706.824,841,598
3/28/20136.796.986.726.963,596,405
3/27/20136.666.846.656.784,388,461
3/26/20136.716.726.636.692,762,882
3/25/20136.776.796.606.663,145,622
3/22/20136.686.756.636.743,882,306
3/21/20136.706.746.596.623,650,869
3/20/20136.896.906.686.795,560,399
3/19/20136.826.896.646.843,696,540
3/18/20136.786.916.716.812,875,563
3/15/20137.007.086.796.905,924,099
3/14/20136.987.086.917.006,857,166
3/13/20136.937.106.756.965,718,867
3/12/20136.786.906.756.844,607,522
3/11/20136.486.846.466.808,019,225
3/8/20136.526.586.406.462,988,415
3/7/20136.456.536.406.432,706,235
3/6/20136.476.586.406.432,864,253
3/5/20136.376.506.376.494,610,351
3/4/20136.506.516.266.308,667,405
3/1/20136.726.736.506.528,634,028
2/28/20136.606.966.586.817,695,571
2/27/20136.466.656.466.594,271,578
2/26/20136.476.586.346.476,738,231
2/25/20136.816.886.536.544,547,634
2/22/20136.736.936.706.775,924,190
2/21/20136.906.906.506.678,497,011
2/20/20137.277.326.956.986,470,746
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center