$7.79 +0.13 (%) Atmel Corp - NASDAQ

Nov. 21, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center