Atmel Corp $7.83

up +0.01


15/4/2014 08:10 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
2/8/201114.7614.8414.5114.6611,291,200
2/7/201115.0615.1214.6014.6513,530,900
2/4/201114.9514.9914.8314.929,487,220
2/3/201114.7415.1314.6114.8710,691,600
2/2/201114.2114.8014.2014.728,395,330
2/1/201113.4514.2513.4514.2411,572,600
1/31/201113.8513.9513.4313.5411,670,200
1/28/201114.2614.2813.7113.869,027,100
1/27/201113.8814.3013.8314.2110,377,700
1/26/201113.7313.8513.4913.817,708,040
1/25/201113.9113.9413.3913.6610,499,500
1/24/201113.6514.0113.5313.968,158,670
1/21/201113.5313.7413.5013.647,265,900
1/20/201113.7813.8712.9713.4116,720,900
1/19/201113.9114.0913.8113.9811,803,500
1/18/201113.8813.9413.7113.877,875,700
1/14/201113.7913.9513.6913.915,892,220
1/13/201113.7913.8213.6413.797,461,920
1/12/201113.9113.9313.6213.7910,988,900
1/11/201113.7113.9113.6513.7912,987,600
1/10/201113.4813.6413.1713.5814,705,000
1/7/201113.6513.9013.0313.4915,502,400
1/6/201113.0113.3013.0013.089,134,150
1/5/201112.7012.9812.4812.8910,051,000
1/4/201112.6812.7512.3712.7512,529,900
1/3/201112.3812.6712.2612.639,306,650
12/31/201012.2312.4412.1112.324,045,390
12/30/201012.2012.3712.2012.274,097,500
12/29/201012.2712.3012.1312.184,011,390
12/28/201012.3612.5112.1312.285,008,090
12/27/201012.0312.4011.8312.354,268,910
12/23/201012.1612.1912.0112.113,192,980
12/22/201012.2412.2711.9812.206,594,050
12/21/201011.9512.3211.9012.1910,602,200
12/20/201012.4012.4812.0012.118,994,120
12/17/201012.4412.4912.1912.309,647,140
12/16/201012.0112.3011.7312.2811,859,400
12/15/201011.6811.9911.4211.8210,647,200
12/14/201012.2812.4111.6111.6514,146,800
12/13/201012.6612.6812.2512.2913,347,600
12/10/201012.0012.6611.9612.4116,699,800
12/9/201011.7811.9411.6411.9311,982,200
12/8/201011.7011.9011.4611.6611,950,000
12/7/201012.0412.1811.6011.6010,760,900
12/6/201011.9312.0011.6711.7210,709,500
12/3/201011.4411.7911.3711.7012,007,100
12/2/201010.8511.5310.8011.4714,510,200
12/1/201010.5810.8710.5710.757,784,400
11/30/201010.6810.8010.3610.3925,752,300
11/29/201010.6110.8510.5810.798,987,020
11/26/201010.7910.8110.6210.643,435,070
11/24/201010.5010.9810.4910.908,939,040
11/23/201010.2510.4410.2010.437,224,180
11/22/201010.0810.4410.0510.409,732,220
11/19/201010.1110.1910.0310.1113,247,100
11/18/20109.9610.379.9610.229,850,950
11/17/20109.599.859.579.8212,096,300
11/16/20109.919.949.439.5611,588,800
11/15/201010.0110.159.8210.019,959,290
11/12/201010.1510.249.799.9210,964,100
11/11/201010.0210.289.8610.1810,290,100
11/10/201010.1310.249.9810.1712,099,200
11/9/201010.4310.4610.0910.1410,409,600
11/8/201010.3910.5310.2010.4616,527,000
11/5/20109.8710.669.6710.2833,036,000
11/4/20108.909.008.758.9312,440,600
11/3/20108.748.858.618.856,867,750
11/2/20108.869.008.748.769,669,310
11/1/20108.959.068.788.828,657,280
10/29/20108.678.988.658.867,163,810
10/28/20108.648.718.468.645,019,740
10/27/20108.368.648.368.637,536,170
10/26/20108.208.498.158.438,740,630
10/25/20108.148.358.148.236,010,930
10/22/20107.958.167.938.1510,362,800
10/21/20108.228.267.747.9417,147,100
10/20/20108.168.268.098.236,687,090
10/19/20108.258.358.068.157,608,490
10/18/20108.388.458.328.356,247,660
10/15/20108.408.538.288.399,995,030
10/14/20108.638.658.248.2613,278,500
10/13/20108.598.708.468.645,605,830
10/12/20108.518.678.468.548,306,720
10/11/20108.268.628.268.5212,040,800
10/8/20108.218.308.038.2711,331,700
10/7/20108.168.238.008.197,423,910
10/6/20108.358.447.988.1214,974,400
10/5/20108.158.618.138.4022,861,600
10/4/20107.838.007.797.989,739,880
10/1/20107.988.047.757.887,951,930
9/30/20108.148.207.907.9610,311,100
9/29/20108.128.237.978.0710,089,100
9/28/20108.008.187.808.1214,845,700
9/27/20107.788.057.707.9213,225,500
9/24/20107.607.807.567.768,584,100
9/23/20107.207.527.177.4912,661,200
9/22/20107.317.377.207.2810,596,000
9/21/20107.487.497.167.3114,440,600
9/20/20107.167.257.097.256,222,960
9/17/20107.137.156.977.115,805,320
Trading Center