ATML

Atmel Corporation Historical Stock Prices

$8.56
*  
0.14
1.66%
Get ATML Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ATML now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.39  8.61  8.38  8.56 5,074,025
09/16/2014 8.39 8.61 8.38 8.56 5,074,925
09/15/2014 8.63 8.7 8.4 8.42 6,212,926
09/12/2014 8.74 8.78 8.63 8.65 3,454,472
09/11/2014 8.7 8.77 8.59 8.77 4,656,005
09/10/2014 8.73 8.79 8.655 8.745 4,793,670
09/09/2014 8.88 8.96 8.73 8.77 2,989,408
09/08/2014 8.74 8.89 8.74 8.89 4,106,128
09/05/2014 8.79 8.88 8.69 8.755 6,353,541
09/04/2014 8.86 9.06 8.77 8.795 4,617,994
09/03/2014 8.93 9 8.83 8.85 3,786,072
09/02/2014 8.89 9.02 8.85 8.9 6,157,257
08/29/2014 8.58 8.9 8.55 8.86 5,231,160
08/28/2014 8.57 8.65 8.41 8.58 3,944,684
08/27/2014 8.56 8.6 8.45 8.505 2,586,626
08/26/2014 8.61 8.645 8.54 8.555 3,029,932
08/25/2014 8.69 8.77 8.57 8.6 2,541,960
08/22/2014 8.69 8.775 8.61 8.65 2,571,248
08/21/2014 8.69 8.8 8.63 8.75 4,714,214
08/20/2014 8.41 8.72 8.41 8.68 7,143,074
08/19/2014 8.22 8.51 8.22 8.44 7,091,710
08/18/2014 8.21 8.3 8.21 8.29 5,093,309
08/15/2014 8.31 8.36 8.15 8.2 5,615,074
08/14/2014 8.3 8.33 8.21 8.255 3,605,996
08/13/2014 8.21 8.31 8.16 8.3 4,766,656
08/12/2014 8.25 8.29 8.095 8.16 6,139,196
08/11/2014 8.24 8.36 8.18 8.26 6,038,690
08/08/2014 8.01 8.19 7.87 8.19 5,320,842
08/07/2014 8.11 8.16 7.74 8.02 22,043,910
08/06/2014 8.51 8.67 8.46 8.6 7,646,576
08/05/2014 8.35 8.64 8.31 8.58 9,212,929
08/04/2014 8.4 8.5 8.31 8.39 4,548,818
08/01/2014 8.23 8.43 8.2 8.385 7,954,597
07/31/2014 8.4 8.46 8.175 8.2 4,373,129
07/30/2014 8.44 8.55 8.39 8.5 4,958,805
07/29/2014 8.39 8.58 8.34 8.37 5,639,426
07/28/2014 8.42 8.46 8.28 8.34 6,580,590
07/25/2014 8.55 8.57 8.34 8.38 6,662,220
07/24/2014 8.85 8.8899 8.59 8.615 9,429,665
07/23/2014 9.18 9.21 8.8 8.84 7,085,942
07/22/2014 9.04 9.22 8.97 9.18 7,294,403
07/21/2014 9.02 9.03 8.91 8.97 3,809,205
07/18/2014 8.65 9.085 8.65 9.01 5,490,992
07/17/2014 8.88 8.99 8.82 8.83 3,939,695
07/16/2014 9.03 9.09 8.9 8.95 3,753,410
07/15/2014 9.05 9.16 8.89 8.95 4,208,009
07/14/2014 9.35 9.35 9.09 9.11 4,325,404
07/11/2014 9.06 9.31 9.06 9.245 7,923,493
07/10/2014 8.95 9.12 8.82 9.08 4,779,688
07/09/2014 9.06 9.16 9 9.14 4,346,397
07/08/2014 9.47 9.47 8.95 9.06 9,718,844
07/07/2014 9.31 9.48 9.28 9.29 3,478,983
07/03/2014 9.49 9.57 9.37 9.51 3,189,683
07/02/2014 9.43 9.549 9.38 9.48 6,117,248
07/01/2014 9.37 9.55 9.37 9.46 4,679,596
06/30/2014 9.23 9.38 9.1899 9.37 3,070,425
06/27/2014 9.15 9.28 9.1401 9.27 3,866,742
06/26/2014 9.21 9.31 9.07 9.17 3,437,852
06/25/2014 9.13 9.255 9.08 9.23 2,753,837
06/24/2014 9.33 9.36 9.1 9.14 5,298,900
06/23/2014 9.21 9.49 9.21 9.33 2,839,031
06/20/2014 9.47 9.51 9.34 9.45 4,638,239
06/19/2014 9.55 9.58 9.32 9.48 4,530,874
06/18/2014 9.64 9.69 9.33 9.5 4,883,359
06/17/2014 9.14 9.76 9.1 9.63 12,622,290
06/16/2014 9.17 9.23 9.11 9.15 5,231,566
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?