Atmel Corp $8.34

down -0.04


28/7/2014 05:20 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATML historical data

Date Open High Low Close Volume
12/28/201012.3612.5112.1312.285,008,091
12/27/201012.0312.4011.8312.354,268,906
12/23/201012.1612.1912.0112.113,192,976
12/22/201012.2412.2711.9812.206,594,049
12/21/201011.9512.3211.9012.1910,602,190
12/20/201012.4012.4812.0012.118,994,121
12/17/201012.4412.4912.1912.309,647,143
12/16/201012.0112.3011.7312.2811,859,402
12/15/201011.6811.9911.4211.8210,647,155
12/14/201012.2812.4111.6111.6514,146,833
12/13/201012.6612.6812.2512.2913,347,637
12/10/201012.0012.6611.9612.4116,699,806
12/9/201011.7811.9411.6411.9311,982,175
12/8/201011.7011.9011.4611.6611,950,048
12/7/201012.0412.1811.6011.6010,760,904
12/6/201011.9312.0011.6711.7210,709,479
12/3/201011.4411.7911.3711.7012,007,055
12/2/201010.8511.5310.8011.4714,510,199
12/1/201010.5810.8710.5710.757,784,405
11/30/201010.6810.8010.3610.3925,752,296
11/29/201010.6110.8510.5810.798,987,022
11/26/201010.7910.8110.6210.643,435,066
11/24/201010.5010.9810.4910.908,939,041
11/23/201010.2510.4410.2010.437,224,185
11/22/201010.0810.4410.0510.409,732,224
11/19/201010.1110.1910.0310.1113,247,113
11/18/20109.9610.379.9610.229,850,946
11/17/20109.599.859.579.8212,096,276
11/16/20109.919.949.439.5611,588,820
11/15/201010.0110.159.8210.019,959,288
11/12/201010.1510.249.799.9210,964,084
11/11/201010.0210.289.8610.1810,290,095
11/10/201010.1310.249.9810.1712,099,151
11/9/201010.4310.4610.0910.1410,409,588
11/8/201010.3910.5310.2010.4616,526,978
11/5/20109.8710.669.6710.2833,035,965
11/4/20108.909.008.758.9312,440,563
11/3/20108.748.858.618.856,867,750
11/2/20108.869.008.748.769,669,314
11/1/20108.959.068.788.828,657,284
10/29/20108.678.988.658.867,163,806
10/28/20108.648.718.468.645,019,739
10/27/20108.368.648.368.637,536,173
10/26/20108.208.498.158.438,740,632
10/25/20108.148.358.148.236,010,929
10/22/20107.958.167.938.1510,362,830
10/21/20108.228.267.747.9417,147,064
10/20/20108.168.268.098.236,687,094
10/19/20108.258.358.068.157,608,491
10/18/20108.388.458.328.356,247,664
10/15/20108.408.538.288.399,995,033
10/14/20108.638.658.248.2613,278,534
10/13/20108.598.708.468.645,605,833
10/12/20108.518.678.468.548,306,721
10/11/20108.268.628.268.5212,040,760
10/8/20108.218.308.038.2711,331,720
10/7/20108.168.238.008.197,423,906
10/6/20108.358.447.988.1214,974,440
10/5/20108.158.618.138.4022,861,563
10/4/20107.838.007.797.989,739,878
10/1/20107.988.047.757.887,951,931
9/30/20108.148.207.907.9610,311,052
9/29/20108.128.237.978.0710,089,101
9/28/20108.008.187.808.1214,845,729
9/27/20107.788.057.707.9213,225,496
9/24/20107.607.807.567.768,584,097
9/23/20107.207.527.177.4912,661,243
9/22/20107.317.377.207.2810,595,983
9/21/20107.487.497.167.3114,440,570
9/20/20107.167.257.097.256,222,955
9/17/20107.137.156.977.115,805,324
9/16/20107.007.126.907.129,896,758
9/15/20106.807.106.766.9914,884,077
9/14/20106.937.026.866.9110,536,843
9/13/20106.626.956.626.9410,554,259
9/10/20106.596.656.416.506,550,488
9/9/20106.656.726.596.597,021,165
9/8/20106.386.616.296.5813,409,558
9/7/20106.306.446.296.338,223,279
9/3/20106.196.396.186.357,554,291
9/2/20106.006.185.986.119,476,829
9/1/20105.996.155.905.946,035,528
8/31/20105.805.995.765.805,717,100
8/30/20105.915.975.795.793,666,300
8/27/20105.915.985.585.959,900,700
8/26/20105.785.935.785.849,403,100
8/25/20105.695.805.625.746,148,000
8/24/20105.635.815.555.728,250,800
8/23/20105.745.805.665.664,125,100
8/20/20105.705.815.635.733,937,700
8/19/20105.735.845.675.713,945,700
8/18/20105.695.835.615.784,760,800
8/17/20105.535.885.515.746,519,200
8/16/20105.575.815.405.719,469,100
8/13/20105.805.865.755.753,527,000
8/12/20105.825.965.765.807,353,400
8/11/20106.046.075.915.968,007,900
8/10/20106.016.245.856.1511,296,500
8/9/20106.086.196.036.107,995,200
8/6/20106.046.336.016.0817,901,200
Trading Center