ATMEL $7.42

up +0.11


20/5/2013 04:20 PM  |  NASDAQ : ATML  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATML historical data

Date Open High Low Close Volume
3/15/2010 5.15 5.18 5.00 5.02 40221
3/12/2010 5.17 5.18 5.05 5.14 34659
3/11/2010 5.16 5.20 5.00 5.14 60621
3/10/2010 5.07 5.21 5.02 5.20 74909
3/9/2010 5.09 5.10 5.00 5.06 81011
3/8/2010 5.08 5.15 5.03 5.10 32231
3/5/2010 5.05 5.12 4.98 5.07 49353
3/4/2010 5.02 5.07 4.96 5.04 49411
3/3/2010 5.03 5.13 4.97 4.98 85552
3/2/2010 4.94 5.08 4.91 5.02 120429
3/1/2010 4.53 4.72 4.53 4.67 56341
2/26/2010 4.68 4.71 4.48 4.51 73637
2/25/2010 4.71 4.72 4.54 4.66 62854
2/24/2010 4.75 4.85 4.72 4.75 64534
2/23/2010 4.84 4.87 4.71 4.73 21689
2/22/2010 4.87 4.95 4.77 4.87 45883
2/19/2010 4.90 5.03 4.87 4.92 42161
2/18/2010 4.73 4.92 4.72 4.91 49556
2/17/2010 4.75 4.83 4.68 4.82 32420
2/16/2010 4.68 4.79 4.65 4.77 25116
2/12/2010 4.67 4.68 4.55 4.67 51193
2/11/2010 4.63 4.72 4.53 4.70 50905
2/10/2010 4.38 4.65 4.31 4.65 121043
2/9/2010 4.90 4.90 4.29 4.33 183609
2/8/2010 4.79 4.91 4.70 4.80 47844
2/5/2010 4.66 4.82 4.56 4.81 75342
2/4/2010 4.90 4.96 4.63 4.70 86463
2/3/2010 4.92 5.07 4.85 4.97 61586
2/2/2010 4.83 4.94 4.78 4.86 46670
2/1/2010 4.62 4.83 4.61 4.81 43201
1/29/2010 4.77 4.93 4.60 4.64 77213
1/28/2010 5.06 5.06 4.70 4.76 94039
1/27/2010 5.01 5.18 4.95 5.07 37471
1/26/2010 5.06 5.14 4.99 5.04 33447
1/25/2010 5.03 5.13 4.96 5.06 55416
1/22/2010 5.29 5.30 4.97 4.98 79640
1/21/2010 5.27 5.40 5.24 5.29 87781
1/20/2010 5.12 5.28 5.05 5.26 67892
1/19/2010 5.04 5.19 5.01 5.14 58406
1/15/2010 5.08 5.16 4.96 5.05 58475
1/14/2010 5.10 5.15 4.95 5.13 88898
1/13/2010 4.96 5.16 4.90 5.14 61615
1/12/2010 5.03 5.07 4.86 4.94 63868
1/11/2010 5.32 5.34 5.02 5.05 73197
1/8/2010 5.17 5.33 5.16 5.28 85180
1/7/2010 5.11 5.24 5.07 5.19 80077
1/6/2010 4.97 5.22 4.89 5.13 134851
1/5/2010 4.85 5.09 4.82 4.97 93785
1/4/2010 4.69 4.92 4.69 4.84 70296
12/31/2009 4.63 4.70 4.60 4.61 33928
12/30/2009 4.60 4.63 4.56 4.62 18364
12/29/2009 4.69 4.70 4.59 4.63 26508
12/28/2009 4.76 4.80 4.62 4.68 22607
12/24/2009 4.69 4.78 4.68 4.76 13097
12/23/2009 4.66 4.72 4.53 4.67 43012
12/22/2009 4.49 4.67 4.46 4.66 56449
12/21/2009 4.33 4.50 4.32 4.48 45294
12/18/2009 4.28 4.38 4.18 4.36 69206
12/17/2009 4.31 4.42 4.24 4.27 45135
12/16/2009 4.22 4.35 4.21 4.34 35388
12/15/2009 4.17 4.25 4.14 4.23 57221
12/14/2009 4.24 4.25 4.14 4.20 27172
12/11/2009 4.14 4.21 4.12 4.21 34252
12/10/2009 4.20 4.22 4.11 4.11 38675
12/9/2009 4.16 4.19 4.07 4.17 35017
12/8/2009 4.17 4.25 4.10 4.18 49114
12/7/2009 4.13 4.21 4.11 4.21 31103
12/4/2009 4.18 4.22 4.12 4.15 24381
12/3/2009 4.20 4.24 4.12 4.12 29619
12/2/2009 4.05 4.15 4.03 4.12 24298
12/1/2009 3.96 4.12 3.95 4.03 46330
11/30/2009 4.01 4.05 3.84 3.97 30460
11/27/2009 3.92 4.03 3.82 3.94 10857
11/25/2009 4.01 4.06 3.98 3.99 19197
11/24/2009 4.02 4.09 3.96 3.99 33140
11/23/2009 4.04 4.10 3.97 4.02 34690
11/20/2009 3.99 4.02 3.95 3.98 22948
11/19/2009 4.11 4.19 3.95 4.01 24828
11/18/2009 4.19 4.20 4.10 4.15 28845
11/17/2009 4.10 4.22 4.07 4.20 29641
11/16/2009 4.08 4.14 4.05 4.13 45774
11/13/2009 4.02 4.06 3.96 4.06 12717
11/12/2009 4.01 4.08 3.99 4.00 15563
11/11/2009 3.98 4.05 3.92 4.00 39161
11/10/2009 3.93 3.99 3.87 3.94 31585
11/9/2009 3.96 4.00 3.91 3.97 34525
11/6/2009 3.77 4.05 3.73 3.90 83522
11/5/2009 3.82 3.95 3.78 3.91 69438
11/4/2009 3.73 3.88 3.68 3.79 48212
11/3/2009 3.66 3.72 3.60 3.70 43839
11/2/2009 3.69 3.84 3.63 3.68 31972
10/30/2009 3.86 3.90 3.71 3.72 31298
10/29/2009 3.86 3.95 3.84 3.88 37031
10/28/2009 3.96 3.99 3.83 3.84 27573
10/27/2009 4.09 4.14 3.97 3.98 25806
10/26/2009 4.06 4.14 3.99 4.09 32236
10/23/2009 4.30 4.30 4.03 4.05 36896
10/22/2009 4.12 4.21 4.05 4.17 19138
10/21/2009 4.24 4.33 4.13 4.13 22053
10/20/2009 4.35 4.38 4.23 4.26 37541
Marketplace
Trading Center