$8.28 +0.07 (%) Atmel Corp - NASDAQ

Dec. 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
5/24/201114.1514.2213.9314.085,708,912
5/23/201114.0414.2113.7214.006,405,021
5/20/201114.4914.6214.2014.326,008,752
5/19/201114.4014.6714.2914.625,414,393
5/18/201114.0514.6013.9914.515,829,356
5/17/201114.2714.2813.4214.0014,241,871
5/16/201114.9215.1614.3614.376,671,195
5/13/201115.1415.2914.9714.994,920,870
5/12/201114.8715.3014.6015.176,538,571
5/11/201115.2615.3814.8914.947,724,665
5/10/201115.2015.4015.0915.288,257,100
5/9/201114.8715.2414.7815.206,482,214
5/6/201114.6115.0914.5214.8910,060,826
5/5/201114.1014.6613.8814.4315,501,845
5/4/201114.8015.0114.3414.7510,454,912
5/3/201115.0615.0614.4014.708,612,738
5/2/201115.4815.6514.9515.038,111,436
4/29/201115.0215.4214.8615.306,451,986
4/28/201115.1115.3114.8915.047,870,180
4/27/201115.2515.2514.9315.2010,831,029
4/26/201114.8415.3714.7315.189,250,612
4/25/201114.8114.8814.6114.725,751,489
4/21/201114.5714.8814.3814.8511,054,876
4/20/201113.5814.2513.5314.218,641,669
4/19/201113.0213.3513.0113.336,393,984
4/18/201113.0713.2312.8012.976,655,935
4/15/201113.2013.5412.9613.356,147,635
4/14/201112.9313.1512.8613.094,977,546
4/13/201112.5213.1512.4413.019,544,600
4/12/201112.9712.9812.2812.4410,694,917
4/11/201113.5913.6412.8613.119,885,221
4/8/201113.2913.6813.2313.607,275,911
4/7/201113.2513.4512.9713.156,697,515
4/6/201113.6213.6413.1113.274,404,655
4/5/201113.3113.6213.2613.395,444,246
4/4/201113.0913.3412.9113.146,540,591
4/1/201113.7913.8413.0713.156,488,609
3/31/201113.4313.6613.3713.637,172,080
3/30/201113.6413.7613.3413.416,907,174
3/29/201113.2113.5913.0613.547,145,562
3/28/201113.4013.5113.1013.128,489,038
3/25/201113.3313.7613.2513.3015,005,992
3/24/201112.7513.5112.6613.2314,701,223
3/23/201112.2612.4411.9612.417,027,950
3/22/201112.2512.6812.1612.2714,899,805
3/21/201111.6712.3411.5712.2913,098,364
3/18/201111.4711.4811.1611.388,254,983
3/17/201111.7011.8511.2711.308,661,291
3/16/201111.8512.0211.4111.5112,612,381
3/15/201111.0511.9110.7011.7315,586,587
3/14/201111.9412.2211.5711.6010,088,626
3/11/201111.5512.2911.5212.0911,070,295
3/10/201112.1812.2011.6711.8619,044,765
3/9/201113.1313.2012.4112.529,392,739
3/8/201113.1213.2812.8913.0811,972,609
3/7/201114.1514.2812.7513.1220,994,210
3/4/201114.6014.6014.1114.156,527,464
3/3/201114.5114.6114.0714.599,521,236
3/2/201114.1214.7114.1014.337,272,632
3/1/201114.7314.7514.2014.266,575,632
2/28/201115.0015.0514.3314.689,847,289
2/25/201115.0015.1114.8314.9711,941,179
2/24/201114.4814.7014.2114.659,866,055
2/23/201114.8214.9213.7914.2715,580,263
2/22/201115.2715.3214.8014.8710,375,012
2/18/201115.5615.7215.4715.695,965,287
2/17/201115.5415.7315.4215.597,599,598
2/16/201115.9816.0415.7015.717,854,157
2/15/201116.2816.2815.7115.928,349,917
2/14/201116.4016.7016.2816.318,617,326
2/11/201115.9516.2815.8216.1211,235,223
2/10/201115.9516.3515.6416.0911,548,324
2/9/201115.7916.8015.7516.1030,513,144
2/8/201114.7614.8414.5114.6611,291,178
2/7/201115.0615.1214.6014.6513,530,923
2/4/201114.9514.9914.8314.929,487,223
2/3/201114.7415.1314.6114.8710,691,626
2/2/201114.2114.8014.2014.728,395,332
2/1/201113.4514.2513.4514.2411,572,589
1/31/201113.8513.9513.4313.5411,670,249
1/28/201114.2614.2813.7113.869,027,100
1/27/201113.8814.3013.8314.2110,377,731
1/26/201113.7313.8513.4913.817,708,039
1/25/201113.9113.9413.3913.6610,499,531
1/24/201113.6514.0113.5313.968,158,667
1/21/201113.5313.7413.5013.647,265,903
1/20/201113.7813.8712.9713.4116,720,921
1/19/201113.9114.0913.8113.9811,803,497
1/18/201113.8813.9413.7113.877,875,696
1/14/201113.7913.9513.6913.915,892,222
1/13/201113.7913.8213.6413.797,461,921
1/12/201113.9113.9313.6213.7910,988,929
1/11/201113.7113.9113.6513.7912,987,562
1/10/201113.4813.6413.1713.5814,704,967
1/7/201113.6513.9013.0313.4915,502,376
1/6/201113.0113.3013.0013.089,134,154
1/5/201112.7012.9812.4812.8910,050,975
1/4/201112.6812.7512.3712.7512,529,870
1/3/201112.3812.6712.2612.639,306,647
12/31/201012.2312.4412.1112.324,045,388
Trading Center