ATMEL $7.31

up +0.17


17/5/2013 04:17 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
10/12/2011 9.24 9.55 9.20 9.40 82226
10/11/2011 8.71 9.25 8.70 9.17 98952
10/10/2011 8.72 8.94 8.66 8.83 58752
10/7/2011 8.67 8.82 8.43 8.55 68879
10/6/2011 8.28 8.56 8.04 8.55 74123
10/5/2011 7.98 8.34 7.75 8.29 74958
10/4/2011 7.36 8.01 7.36 7.98 110418
10/3/2011 8.01 8.17 7.44 7.45 96842
9/30/2011 8.16 8.41 8.05 8.07 70625
9/29/2011 8.88 8.94 8.09 8.32 108785
9/28/2011 9.48 9.60 8.62 8.73 132810
9/27/2011 9.57 9.82 9.38 9.48 84352
9/26/2011 9.50 9.54 8.94 9.38 72763
9/23/2011 9.12 9.39 8.99 9.31 62552
9/22/2011 9.32 9.40 8.97 9.16 95612
9/21/2011 10.17 10.26 9.70 9.71 69061
9/20/2011 10.33 10.44 10.00 10.08 74024
9/19/2011 10.31 10.44 10.07 10.29 69554
9/16/2011 10.22 10.53 10.09 10.53 129474
9/15/2011 9.98 10.18 9.97 10.17 81132
9/14/2011 9.50 10.03 9.35 9.86 104487
9/13/2011 9.07 9.51 9.04 9.43 106963
9/12/2011 8.54 9.12 8.54 9.05 100325
9/9/2011 8.60 8.89 8.48 8.69 72030
9/8/2011 8.80 9.08 8.60 8.73 73049
9/7/2011 8.48 8.92 8.48 8.88 82527
9/6/2011 8.23 8.46 8.05 8.29 84826
9/2/2011 8.57 8.78 8.50 8.56 74030
9/1/2011 9.15 9.18 8.82 8.85 82009
8/31/2011 9.23 9.45 9.01 9.11 76172
8/30/2011 9.12 9.29 8.94 9.15 88230
8/29/2011 9.19 9.23 8.78 9.20 118913
8/26/2011 8.64 9.06 8.46 9.01 106818
8/25/2011 9.50 9.54 8.59 8.70 168626
8/24/2011 9.39 9.54 9.18 9.51 46022
8/23/2011 9.09 9.44 8.99 9.44 148713
8/22/2011 9.25 9.33 8.99 9.04 87019
8/19/2011 8.76 9.17 8.70 8.99 86137
8/18/2011 9.49 9.49 8.83 8.93 112128
8/17/2011 9.92 10.22 9.73 9.83 68590
8/16/2011 10.32 10.32 9.85 9.87 89058
8/15/2011 10.19 10.37 10.11 10.37 45885
8/12/2011 10.32 10.44 10.02 10.07 66616
8/11/2011 9.75 10.38 9.73 10.20 171434
8/10/2011 9.30 10.14 8.66 9.65 221723
8/9/2011 9.37 9.57 8.90 9.55 177183
8/8/2011 9.25 9.69 8.99 9.26 174747
8/5/2011 10.15 10.46 9.59 9.84 147531
8/4/2011 11.26 11.65 9.89 9.97 180389
8/3/2011 11.54 11.94 11.34 11.89 97969
8/2/2011 12.06 12.19 11.52 11.54 89423
8/1/2011 12.53 12.56 11.89 12.24 79183
7/29/2011 12.04 12.29 11.82 12.10 81063
7/28/2011 12.20 12.39 11.82 12.21 90721
7/27/2011 12.69 12.77 11.88 12.21 148259
7/26/2011 13.12 13.39 12.81 12.83 64135
7/25/2011 13.18 13.30 13.01 13.07 53031
7/22/2011 12.85 13.51 12.81 13.36 62714
7/21/2011 12.63 13.06 12.42 12.83 80824
7/20/2011 12.93 13.01 12.52 12.68 68869
7/19/2011 12.65 12.90 12.54 12.86 52250
7/18/2011 12.84 12.89 12.40 12.56 60377
7/15/2011 12.89 12.93 12.55 12.90 59060
7/14/2011 13.10 13.19 12.66 12.74 80545
7/13/2011 13.15 13.38 12.95 13.00 68492
7/12/2011 13.75 13.78 12.91 13.09 115119
7/11/2011 14.15 14.42 13.79 13.88 47855
7/8/2011 14.27 14.51 14.18 14.45 57809
7/7/2011 14.46 14.71 14.38 14.62 37450
7/6/2011 14.49 14.51 14.14 14.31 48159
7/5/2011 14.32 14.50 14.21 14.48 51727
7/1/2011 14.09 14.41 13.87 14.32 48065
6/30/2011 13.62 14.17 13.57 14.07 67826
6/29/2011 13.55 13.80 13.19 13.65 67745
6/28/2011 13.14 13.55 13.11 13.54 47397
6/27/2011 13.26 13.30 12.90 13.06 54675
6/24/2011 13.38 13.45 13.05 13.06 44008
6/23/2011 12.81 13.45 12.68 13.41 80081
6/22/2011 13.03 13.22 12.86 12.98 39966
6/21/2011 12.72 13.24 12.66 13.04 56198
6/20/2011 12.63 12.85 12.45 12.64 66082
6/17/2011 12.95 13.07 12.52 12.56 81253
6/16/2011 13.32 13.36 12.63 12.82 89891
6/15/2011 13.49 13.69 13.30 13.33 74769
6/14/2011 13.45 13.85 13.45 13.67 75452
6/13/2011 13.32 13.72 13.16 13.32 68741
6/10/2011 13.64 13.76 13.11 13.62 92033
6/9/2011 13.78 13.86 13.57 13.73 58312
6/8/2011 14.24 14.31 13.55 13.69 96840
6/7/2011 14.18 14.60 14.16 14.33 65426
6/6/2011 14.23 14.41 14.10 14.16 65539
6/3/2011 14.52 14.66 14.23 14.30 58000
6/2/2011 14.59 14.99 14.54 14.78 81748
6/1/2011 15.05 15.07 14.55 14.62 77204
5/31/2011 15.15 15.37 14.91 15.02 70859
5/27/2011 14.44 15.07 14.37 14.90 66515
5/26/2011 14.42 14.57 14.19 14.35 73500
5/25/2011 14.45 14.57 14.02 14.45 68887
5/24/2011 14.15 14.22 13.93 14.08 57090
5/23/2011 14.04 14.21 13.72 14.00 64051
Marketplace
Trading Center