$8.21 0.00 (%) Atmel Corp - NASDAQ

Dec. 18, 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
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
1/18/20128.739.278.709.238,932,653
1/17/20128.618.738.528.546,679,522
1/13/20128.868.958.498.526,321,171
1/12/20128.888.978.728.958,232,727
1/11/20128.989.038.818.908,317,064
1/10/20129.309.338.628.9911,730,845
1/9/20129.049.489.029.3610,501,104
1/6/20128.649.188.539.0415,858,458
1/5/20128.268.678.268.657,252,566
1/4/20128.468.478.248.268,878,333
1/3/20128.508.558.358.507,426,018
12/30/20118.128.168.048.102,501,584
12/29/20118.128.208.078.152,546,460
12/28/20118.258.298.038.105,245,084
12/27/20118.208.298.118.273,161,418
12/23/20118.128.258.028.254,321,247
12/22/20117.828.207.818.133,716,683
12/21/20118.058.097.727.825,140,577
12/20/20117.958.167.868.127,515,671
12/19/20118.138.207.757.785,426,443
12/16/20118.208.318.048.078,421,883
12/15/20118.148.247.908.137,928,589
12/14/20118.148.267.928.0310,747,067
12/13/20118.648.758.158.2010,827,942
12/12/20118.808.828.438.589,065,797
12/9/20118.769.038.608.9410,188,740
12/8/20118.919.078.708.7711,460,489
12/7/20119.149.278.979.0310,365,480
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center