Atmel Corp $8.49

down -0.26


19/9/2014 04:00 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
9/21/20126.396.466.336.345,925,599
9/20/20126.456.536.126.365,043,399
9/19/20126.396.546.346.484,498,111
9/18/20126.356.446.296.413,491,506
9/17/20126.496.526.346.363,687,287
9/14/20126.316.566.276.496,204,147
9/13/20126.256.306.036.265,904,962
9/12/20126.336.456.236.314,723,255
9/11/20126.146.356.126.273,902,384
9/10/20126.256.336.106.123,463,904
9/7/20126.326.356.226.294,520,933
9/6/20125.866.315.866.305,059,244
9/5/20125.976.015.725.825,301,212
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
8/29/20126.056.145.986.122,722,713
8/28/20126.036.176.006.085,864,227
8/27/20126.076.116.006.033,744,955
8/24/20125.916.125.856.064,666,827
8/23/20125.966.005.795.945,468,896
8/22/20126.186.245.925.996,238,143
8/21/20126.056.296.056.239,002,528
8/20/20125.856.085.836.066,204,661
8/17/20125.795.995.715.916,124,838
8/16/20125.855.915.785.7910,017,694
8/15/20125.835.935.805.896,117,244
8/14/20125.905.935.755.816,089,805
8/13/20125.855.905.725.856,010,236
8/10/20126.036.065.855.886,093,464
8/9/20126.006.105.946.045,274,751
8/8/20126.026.105.925.985,934,208
8/7/20125.756.155.626.068,455,083
8/6/20125.495.785.485.744,552,732
8/3/20125.665.745.385.448,788,975
8/2/20125.345.675.345.547,251,719
8/1/20125.856.015.385.4716,473,404
7/31/20126.046.065.815.8611,206,872
7/30/20126.366.455.876.028,539,953
7/27/20126.146.446.126.395,088,309
7/26/20126.086.206.006.124,557,460
7/25/20125.966.125.865.965,367,094
7/24/20126.056.105.865.954,343,082
7/23/20125.956.085.806.044,277,222
7/20/20126.316.326.066.074,971,477
7/19/20126.386.496.326.404,861,768
7/18/20126.016.526.016.325,200,835
7/17/20126.166.205.936.054,493,519
7/16/20126.186.246.076.162,529,291
7/13/20126.126.296.126.263,819,078
7/12/20126.256.296.046.105,184,383
7/11/20126.116.386.046.346,708,878
7/10/20126.426.446.046.095,789,424
7/9/20126.426.496.286.323,472,746
7/6/20126.676.706.376.463,679,191
7/5/20126.706.816.656.773,807,568
7/3/20126.676.836.616.731,723,207
7/2/20126.716.796.586.642,854,778
6/29/20126.526.776.476.715,886,700
6/28/20126.306.446.246.385,423,427
6/27/20126.226.406.156.368,848,142
6/26/20126.316.356.176.215,983,817
6/25/20126.556.596.276.316,825,548
6/22/20126.636.726.546.5912,255,751
6/21/20127.037.036.526.576,472,536
6/20/20127.167.196.997.037,630,187
6/19/20127.147.187.017.157,212,255
6/18/20126.947.136.907.094,390,353
6/15/20126.697.016.666.985,044,541
6/14/20126.826.866.606.696,221,307
6/13/20126.947.076.756.805,421,752
6/12/20126.867.066.816.983,351,665
6/11/20127.167.176.826.833,308,603
6/8/20127.037.196.987.094,948,452
6/7/20127.417.437.067.063,220,564
6/6/20126.987.376.957.275,830,337
6/5/20126.556.936.556.923,943,148
6/4/20126.726.816.496.575,658,200
6/1/20126.856.896.656.704,292,464
5/31/20127.147.186.877.008,176,286
5/30/20127.357.407.107.154,346,115
5/29/20127.387.477.247.444,047,864
5/25/20127.197.347.187.292,666,159
5/24/20127.237.257.097.174,149,238
5/23/20127.147.256.967.236,270,476
5/22/20127.347.377.177.214,241,298
5/21/20127.087.397.027.316,197,696
5/18/20127.267.276.997.026,095,027
5/17/20127.397.507.237.263,386,412
5/16/20127.557.657.367.376,018,838
5/15/20127.617.767.497.546,037,009
5/14/20127.577.727.507.596,410,283
5/11/20127.567.807.557.687,250,566
5/10/20127.647.687.367.6311,656,530
5/9/20127.277.577.197.537,714,789
5/8/20127.337.447.127.408,491,108
5/7/20127.677.727.417.417,797,293
5/4/20127.757.797.617.746,956,774
5/3/20128.058.267.417.7928,622,822
5/2/20128.859.058.608.998,997,574
Trading Center