ATMEL $7.42

up +0.11


20/5/2013 04:20 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
8/6/2010 6.04 6.33 6.01 6.08 179013
8/5/2010 5.72 6.26 5.72 6.16 280433
8/4/2010 5.18 5.29 5.13 5.19 75098
8/3/2010 5.32 5.32 5.12 5.14 74378
8/2/2010 5.34 5.39 5.19 5.33 52739
7/30/2010 5.14 5.26 5.01 5.23 37787
7/29/2010 5.32 5.37 5.14 5.19 57820
7/28/2010 5.40 5.43 5.27 5.29 33129
7/27/2010 5.50 5.51 5.38 5.42 44976
7/26/2010 5.35 5.50 5.33 5.49 42173
7/23/2010 5.23 5.40 5.17 5.35 40094
7/22/2010 5.10 5.32 5.10 5.26 43413
7/21/2010 5.18 5.24 5.03 5.10 49369
7/20/2010 5.06 5.18 4.95 5.16 45043
7/19/2010 5.04 5.18 5.01 5.18 25989
7/16/2010 5.19 5.20 5.01 5.04 31535
7/15/2010 5.20 5.24 5.04 5.22 50664
7/14/2010 5.22 5.32 5.16 5.21 43974
7/13/2010 5.08 5.24 5.08 5.21 49725
7/12/2010 4.97 5.12 4.94 5.03 54129
7/9/2010 4.83 4.99 4.82 4.99 37365
7/8/2010 4.89 4.92 4.75 4.85 64811
7/7/2010 4.62 4.84 4.58 4.82 47471
7/6/2010 4.66 4.74 4.50 4.57 137661
7/2/2010 4.75 4.80 4.55 4.60 104644
7/1/2010 4.83 4.85 4.56 4.74 95212
6/30/2010 4.94 5.02 4.80 4.80 80499
6/29/2010 5.03 5.05 4.86 4.96 59960
6/28/2010 5.13 5.18 5.01 5.13 59633
6/25/2010 5.11 5.16 5.02 5.16 164129
6/24/2010 5.13 5.17 5.03 5.06 46767
6/23/2010 5.07 5.24 5.01 5.15 63644
6/22/2010 5.14 5.27 5.05 5.06 56668
6/21/2010 5.33 5.35 5.11 5.11 45879
6/18/2010 5.32 5.35 5.20 5.26 31827
6/17/2010 5.29 5.33 5.10 5.33 73851
6/16/2010 5.16 5.28 5.09 5.27 57388
6/15/2010 5.08 5.22 5.03 5.20 56803
6/14/2010 5.04 5.19 5.01 5.02 40710
6/11/2010 4.87 5.08 4.87 4.98 47367
6/10/2010 4.82 4.95 4.81 4.93 63681
6/9/2010 4.71 4.87 4.67 4.73 97162
6/8/2010 4.79 4.79 4.52 4.67 73210
6/7/2010 5.01 5.05 4.68 4.69 112715
6/4/2010 5.03 5.18 4.96 5.00 60969
6/3/2010 5.06 5.26 5.06 5.16 84828
6/2/2010 4.99 5.08 4.89 5.07 81133
6/1/2010 5.05 5.18 4.99 5.00 41384
5/28/2010 5.21 5.24 5.05 5.11 66042
5/27/2010 5.07 5.27 4.94 5.24 97519
5/26/2010 5.01 5.25 4.90 4.96 140066
5/25/2010 4.83 5.00 4.75 4.97 97506
5/21/2010 4.95 5.20 4.85 5.06 64348
5/20/2010 5.12 5.16 4.98 5.02 77160
5/19/2010 5.27 5.40 5.12 5.27 73331
5/18/2010 5.59 5.61 5.24 5.27 76179
5/17/2010 5.41 5.58 5.33 5.56 57937
5/14/2010 5.53 5.59 5.29 5.41 72791
5/13/2010 5.70 5.84 5.51 5.57 60156
5/12/2010 5.61 5.75 5.61 5.73 44409
5/11/2010 5.48 5.72 5.42 5.60 88582
5/10/2010 5.51 5.61 5.41 5.49 49233
5/7/2010 5.55 5.55 5.16 5.23 139726
5/6/2010 5.73 5.90 5.18 5.49 109195
5/5/2010 5.37 5.78 5.15 5.77 172593
5/4/2010 5.41 5.50 5.25 5.37 106354
5/3/2010 5.45 5.59 5.39 5.42 54145
4/30/2010 5.74 5.75 5.43 5.45 61824
4/29/2010 5.63 5.74 5.55 5.74 38077
4/28/2010 5.50 5.67 5.50 5.59 42612
4/27/2010 5.71 5.76 5.47 5.48 80039
4/26/2010 5.77 5.93 5.69 5.72 59811
4/23/2010 5.83 5.83 5.67 5.73 53104
4/22/2010 5.66 5.83 5.47 5.83 75766
4/21/2010 5.81 5.88 5.68 5.73 61586
4/20/2010 5.81 5.93 5.74 5.77 62970
4/19/2010 5.89 5.90 5.58 5.80 89895
4/16/2010 5.91 5.98 5.79 5.96 65781
4/15/2010 5.79 6.03 5.68 5.95 112668
4/14/2010 5.49 5.77 5.46 5.75 92096
4/13/2010 5.32 5.47 5.31 5.39 58013
4/12/2010 5.28 5.39 5.25 5.34 40313
4/9/2010 5.19 5.31 5.13 5.29 56159
4/8/2010 5.18 5.19 5.09 5.14 35387
4/7/2010 5.15 5.28 5.10 5.24 57521
4/6/2010 5.18 5.20 5.10 5.20 33551
4/5/2010 5.05 5.23 5.05 5.23 30083
4/1/2010 5.12 5.18 4.98 5.02 35577
3/31/2010 4.98 5.14 4.97 5.04 32384
3/30/2010 5.00 5.06 4.96 5.01 27502
3/29/2010 5.00 5.09 4.95 5.00 25279
3/26/2010 5.03 5.06 4.92 4.93 41200
3/25/2010 5.12 5.15 5.01 5.01 34769
3/24/2010 5.24 5.24 5.04 5.04 56921
3/23/2010 5.19 5.27 5.15 5.26 36054
3/22/2010 5.07 5.20 5.05 5.17 38689
3/19/2010 5.13 5.13 5.01 5.11 81933
3/18/2010 5.23 5.25 5.10 5.14 29742
3/17/2010 5.18 5.25 5.11 5.23 45344
3/16/2010 5.01 5.22 5.01 5.15 57984
Marketplace
Trading Center