$7.97 -0.11 (%) Atmel Corp - NASDAQ

Oct. 1, 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
3/4/201114.6014.6014.1114.156,527,464
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
12/30/201012.2012.3712.2012.274,097,498
12/29/201012.2712.3012.1312.184,011,391
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
Trading Center