$8.49 -0.26 (%) Atmel Corp - NASDAQ

Sep. 19, 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
12/6/20119.179.289.099.196,143,810
12/5/20119.139.198.919.176,318,545
12/2/20118.959.108.809.067,621,116
12/1/20118.788.978.738.848,957,348
11/30/20118.999.168.668.8716,817,816
11/29/20118.778.858.558.678,610,893
11/28/20118.658.888.538.757,506,893
11/25/20118.408.488.258.315,827,695
11/23/20118.518.698.428.447,161,604
11/22/20118.808.988.778.826,916,380
11/21/20118.958.998.658.8511,578,750
11/18/20119.459.479.029.1112,562,499
11/17/201110.0210.059.159.4113,280,486
11/16/201110.2010.589.959.987,419,549
11/15/201110.0710.429.7910.317,778,248
11/14/201110.1510.4710.0610.106,845,426
11/11/20119.6610.249.5810.228,692,510
11/10/20119.679.809.459.557,422,314
11/9/20119.899.909.559.5510,430,588
11/8/201110.4910.5010.0410.179,772,586
11/7/201110.5310.5510.2810.447,038,034
11/4/201110.2810.6010.2510.5510,569,251
11/3/201110.3010.5110.1210.448,045,301
11/2/20119.8010.569.6110.1818,894,964
11/1/201110.1510.569.9010.2912,223,644
10/31/201110.9110.9610.5410.568,124,077
10/28/201111.2711.2811.0011.158,316,166
10/27/201111.4211.7211.1811.297,844,759
10/26/201111.1811.2110.4210.989,105,024
10/25/201111.0011.2510.8211.016,804,218
10/24/201110.7411.4210.7311.136,529,920
10/21/201110.4010.7810.3510.534,885,190
10/20/201110.2610.349.8910.219,697,930
10/19/201110.4010.5110.1210.2310,225,355
10/18/20119.9210.539.6910.469,932,796
10/17/201110.0710.119.829.938,144,261
10/14/201110.1510.289.9410.198,617,717
10/13/20119.3510.009.309.9411,478,097
10/12/20119.249.559.209.408,222,554
10/11/20118.719.258.709.179,905,946
10/10/20118.728.948.668.835,875,573
10/7/20118.678.828.438.556,887,819
10/6/20118.288.568.048.557,412,293
10/5/20117.988.347.758.297,495,705
10/4/20117.368.017.367.9811,042,239
10/3/20118.018.177.447.459,684,127
9/30/20118.168.418.058.077,062,585
9/29/20118.888.948.098.3210,881,674
9/28/20119.489.608.628.7313,282,247
9/27/20119.579.829.389.488,435,191
9/26/20119.509.548.949.387,276,299
9/23/20119.129.398.999.316,255,148
9/22/20119.329.408.979.169,562,112
9/21/201110.1710.269.709.716,906,192
9/20/201110.3310.4410.0010.087,402,346
9/19/201110.3110.4410.0710.296,955,345
9/16/201110.2210.5310.0910.5312,948,709
9/15/20119.9810.189.9710.178,113,336
9/14/20119.5010.039.359.8610,448,681
9/13/20119.079.519.049.4310,696,760
9/12/20118.549.128.549.0510,032,500
9/9/20118.608.898.488.697,202,903
9/8/20118.809.088.608.737,304,914
9/7/20118.488.928.488.888,252,927
9/6/20118.238.468.058.298,482,528
9/2/20118.578.788.508.567,404,324
9/1/20119.159.188.828.858,200,827
8/31/20119.239.459.019.117,617,931
8/30/20119.129.298.949.158,822,961
8/29/20119.199.238.789.2011,891,394
8/26/20118.649.068.469.0110,682,760
8/25/20119.509.548.598.7016,862,709
8/24/20119.399.549.189.514,604,117
8/23/20119.099.448.999.4414,871,277
8/22/20119.259.338.999.048,701,839
8/19/20118.769.178.708.998,613,731
8/18/20119.499.498.838.9311,213,791
8/17/20119.9210.229.739.836,858,960
8/16/201110.3210.329.859.878,905,928
8/15/201110.1910.3710.1110.374,588,404
8/12/201110.3310.4410.0210.076,662,134
8/11/20119.7510.389.7310.2017,143,312
8/10/20119.3010.148.669.6522,172,629
8/9/20119.379.578.909.5517,718,381
8/8/20119.259.698.999.2617,476,629
8/5/201110.1510.469.599.8414,754,444
8/4/201111.2611.659.899.9718,039,837
8/3/201111.7811.9411.3411.899,797,455
8/2/201112.0612.1911.5211.548,942,807
8/1/201112.5312.5611.8912.247,918,213
7/29/201112.0412.2911.8212.108,107,120
7/28/201112.2012.3911.8212.219,073,420
7/27/201112.6912.7711.8812.2114,825,804
7/26/201113.1213.3912.8112.836,413,406
7/25/201113.1813.3013.0113.075,303,044
7/22/201112.8513.5112.8113.366,272,490
7/21/201112.6313.0612.4212.838,082,401
7/20/201112.9313.0112.5212.686,886,821
7/19/201112.6512.9012.5412.865,224,967
7/18/201112.8412.8912.4012.566,037,618
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center