Atmel Corp $8.37

up +0.03


29/7/2014 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
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
5/1/20128.869.008.838.854,579,376
4/30/20128.788.948.678.876,510,608
4/27/20128.998.998.768.786,774,738
4/26/20128.768.968.748.934,341,447
4/25/20128.698.858.558.806,212,584
4/24/20128.588.668.448.555,367,067
4/23/20128.708.748.418.556,109,073
4/20/20129.019.018.658.768,296,761
4/19/20129.019.288.908.9910,796,197
4/18/20128.888.978.768.805,268,800
4/17/20128.909.058.868.963,921,194
4/16/20128.969.078.748.856,435,591
4/13/20129.159.178.838.854,703,637
4/12/20129.059.319.039.217,348,963
4/11/20128.969.218.909.0011,255,397
4/10/20129.149.298.838.8811,294,648
4/9/20129.129.198.979.118,151,375
4/5/20129.399.459.189.2410,101,257
4/4/20129.549.559.139.3527,141,371
4/3/20129.729.789.539.658,524,545
4/2/20129.829.869.629.726,870,361
3/30/201210.0810.169.679.876,876,536
3/29/201210.1010.169.809.998,873,026
3/28/201210.3510.4110.0510.206,369,774
3/27/201210.4910.6410.3810.393,970,188
3/26/201210.4010.5210.2710.506,771,588
3/23/201210.3110.5810.2410.2610,613,275
3/22/201210.3110.4610.1910.239,400,389
3/21/201210.2210.4610.2010.3712,489,959
3/20/20129.8810.209.8810.197,199,976
3/19/20129.9510.169.889.905,661,084
3/16/20129.839.979.739.978,049,150
3/15/20129.639.839.529.765,074,675
3/14/20129.809.889.549.626,432,513
3/13/20129.729.849.619.805,088,540
3/12/201210.0210.029.539.598,773,603
3/9/201210.2310.249.9210.0011,540,361
Trading Center