$6.76 -0.47 (%) Atmel Corp - NASDAQ

Oct. 30, 2014 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
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
3/8/201210.2110.3010.0810.215,468,835
3/7/20129.9410.179.8010.095,588,969
3/6/20129.689.869.599.837,265,047
3/5/201210.1810.189.769.846,044,320
3/2/201210.3410.4510.0810.256,323,494
3/1/201210.2210.4810.1310.428,308,116
2/29/201210.5010.5010.1010.116,751,139
2/28/201210.2710.5410.2010.496,757,412
2/27/201210.1610.399.8310.286,045,456
2/24/201210.3210.4510.1410.234,659,645
2/23/201210.2210.3410.0010.304,782,447
2/22/201210.3010.4610.2110.244,559,153
2/21/201210.6710.7310.3010.366,273,607
2/17/201210.5410.7410.5110.738,319,286
2/16/201210.2810.7010.1810.6510,196,061
2/15/20129.8910.399.8510.2816,279,429
2/14/20129.669.819.519.806,926,857
2/13/20129.889.969.659.866,097,342
2/10/20129.889.909.649.788,653,660
2/9/201210.0410.289.809.8913,921,777
2/8/201210.0810.4910.0710.1010,468,992
2/7/201210.1710.259.9910.069,066,480
2/6/201210.2510.3610.1010.195,659,264
2/3/20129.9610.549.8610.3714,449,812
2/2/201210.2310.2410.0110.104,629,536
2/1/20129.8010.149.7910.136,758,277
1/31/201210.0310.099.609.727,440,229
1/30/20129.4210.199.309.9613,507,924
1/27/20129.559.659.439.527,251,022
1/26/20129.9510.009.529.6313,952,215
1/25/20129.819.939.569.907,189,865
1/24/20129.739.869.519.807,410,218
1/23/201210.1310.249.9810.006,373,301
1/20/20129.8010.189.7510.1510,843,806
1/19/20129.279.939.279.8413,724,905
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center