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
9/16/20107.007.126.907.129,896,760
9/15/20106.807.106.766.9914,884,100
9/14/20106.937.026.866.9110,536,800
9/13/20106.626.956.626.9410,554,300
9/10/20106.596.656.416.506,550,490
9/9/20106.656.726.596.597,021,160
9/8/20106.386.616.296.5813,409,600
9/7/20106.306.446.296.338,223,280
9/3/20106.196.396.186.357,554,290
9/2/20106.006.185.986.119,476,830
9/1/20105.996.155.905.946,035,530
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
8/5/20105.726.265.726.1628,045,400
8/4/20105.185.295.135.197,511,100
8/3/20105.325.325.125.147,437,700
8/2/20105.345.395.195.335,274,200
7/30/20105.145.265.015.233,778,600
7/29/20105.325.375.145.195,782,000
7/28/20105.405.435.275.293,352,800
7/27/20105.505.515.385.424,498,700
7/26/20105.355.505.335.494,217,200
7/23/20105.235.405.175.354,009,300
7/22/20105.105.325.105.264,341,200
7/21/20105.185.245.035.104,936,800
7/20/20105.065.184.955.164,504,200
7/19/20105.045.185.015.182,598,800
7/16/20105.195.205.015.043,153,400
7/15/20105.205.245.045.225,066,500
7/14/20105.225.325.165.214,397,300
7/13/20105.085.245.085.214,972,500
7/12/20104.975.124.945.035,412,800
7/9/20104.834.994.824.993,736,400
7/8/20104.894.924.754.856,481,000
7/7/20104.624.844.584.824,747,000
7/6/20104.664.744.504.5713,766,000
7/2/20104.754.804.554.6010,464,300
7/1/20104.834.854.564.749,521,200
6/30/20104.945.024.804.808,049,800
6/29/20105.035.054.864.965,995,900
6/28/20105.135.185.015.135,963,300
6/25/20105.115.165.015.1616,412,800
6/24/20105.135.175.035.064,676,600
6/23/20105.075.245.015.156,364,300
6/22/20105.145.275.055.065,666,700
6/21/20105.335.355.115.114,587,800
6/18/20105.325.355.205.263,182,600
6/17/20105.295.335.105.337,385,000
6/16/20105.165.285.095.275,831,900
6/15/20105.085.225.035.205,680,200
6/14/20105.045.195.015.024,070,900
6/11/20104.875.084.874.984,736,600
6/10/20104.824.954.814.936,368,000
6/9/20104.714.874.674.739,716,100
6/8/20104.794.794.524.677,320,900
6/7/20105.015.054.684.6911,271,400
6/4/20105.035.184.965.006,096,800
6/3/20105.065.265.065.168,482,700
6/2/20104.995.084.895.078,113,200
6/1/20105.055.184.995.004,138,300
5/28/20105.215.245.055.116,604,100
5/27/20105.075.274.945.249,751,800
5/26/20105.015.254.904.9514,005,400
5/25/20104.835.004.754.979,750,900
5/24/20105.055.134.974.975,092,300
5/21/20104.955.204.855.066,434,700
5/20/20105.125.164.985.027,716,600
5/19/20105.275.405.125.277,333,000
5/18/20105.595.615.245.277,617,800
5/17/20105.415.585.335.565,793,600
5/14/20105.535.595.295.417,279,000
5/13/20105.705.845.515.576,015,500
5/12/20105.615.755.615.734,440,800
5/11/20105.485.725.425.608,858,100
5/10/20105.515.615.415.494,923,200
5/7/20105.555.555.165.2313,972,500
5/6/20105.735.905.185.4910,919,000
5/5/20105.375.785.155.7717,259,300
5/4/20105.415.505.255.3710,635,300
5/3/20105.455.595.395.425,414,400
4/30/20105.745.755.435.456,182,300
4/29/20105.635.745.555.743,807,600
4/28/20105.505.675.505.594,261,100
4/27/20105.715.765.475.488,004,300
Trading Center