ATML

Atmel Corporation Historical Stock Prices

$8.31
*  
0.23
2.85%
Get ATML Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ATML now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATML After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.06  8.36  7.93  8.31 6,197,470
03/26/2015 7.85 8.15 7.73 8.08 5,644,227
03/25/2015 8.41 8.47 7.94 7.97 8,409,589
03/24/2015 8.63 8.65 8.37 8.38 6,908,248
03/23/2015 8.74 8.925 8.61 8.61 3,762,188
03/20/2015 8.78 8.99 8.73 8.97 6,055,127
03/19/2015 8.31 8.79 8.05 8.74 2,807,361
03/18/2015 8.52 8.63 8.39 8.63 4,223,134
03/17/2015 8.63 8.7 8.49 8.58 8,348,844
03/16/2015 8.51 8.71 8.48 8.66 3,112,468
03/13/2015 8.38 8.47 8.325 8.46 3,410,880
03/12/2015 8.46 8.51 8.28 8.41 4,527,729
03/11/2015 8.57 8.64 8.5 8.54 3,247,255
03/10/2015 8.58 8.8 8.57 8.57 4,633,894
03/09/2015 8.77 8.87 8.72 8.83 3,617,329
03/06/2015 8.72 8.87 8.7 8.79 3,378,562
03/05/2015 8.92 9.11 8.795 8.8 12,235,610
03/04/2015 8.6 8.83 8.46 8.82 8,041,185
03/03/2015 8.61 8.88 8.61 8.62 4,539,646
03/02/2015 8.41 8.92 8.39 8.86 9,866,442
02/27/2015 8.43 8.46 8.32 8.34 3,282,290
02/26/2015 8.44 8.49 8.3 8.44 4,136,096
02/25/2015 8.46 8.51 8.4 8.43 2,287,043
02/24/2015 8.31 8.49 8.3 8.46 4,143,688
02/23/2015 8.38 8.38 8.235 8.31 2,100,570
02/20/2015 8.3 8.39 8.26 8.38 3,977,639
02/19/2015 8.33 8.37 8.27 8.32 2,283,297
02/18/2015 8.36 8.4 8.27 8.33 4,797,081
02/17/2015 8.36 8.43 8.35 8.41 2,732,325
02/13/2015 8.32 8.39 8.245 8.39 4,134,893
02/12/2015 8.22 8.35 8.14 8.3 3,690,140
02/11/2015 8.01 8.31 8.01 8.17 6,497,874
02/10/2015 7.88 8.05 7.82 8.04 4,166,641
02/09/2015 8.03 8.03 7.75 7.8 6,822,239
02/06/2015 7.79 8.08 7.77 8.055 9,481,073
02/05/2015 8.05 8.16 7.65 7.82 19,522,490
02/04/2015 8.3 8.42 8.3 8.4 4,032,615
02/03/2015 8.23 8.36 8.22 8.35 3,406,727
02/02/2015 8.35 8.448 8.11 8.2 4,548,377
01/30/2015 8.54 8.715 8.3 8.33 4,353,542
01/29/2015 8.56 8.735 8.38 8.59 2,536,736
01/28/2015 8.59 8.67 8.48 8.53 4,424,745
01/27/2015 8.51 8.605 8.49 8.51 3,051,998
01/26/2015 8.46 8.69 8.355 8.61 5,401,363
01/23/2015 8.42 8.55 8.39 8.47 2,447,302
01/22/2015 8.43 8.46 8.28 8.41 4,266,016
01/21/2015 8.3 8.47 8.26 8.4 2,652,103
01/20/2015 8.31 8.38 8.24 8.32 2,907,814
01/16/2015 8.13 8.31 8 8.29 2,898,150
01/15/2015 8.32 8.465 8.13 8.16 4,088,156
01/14/2015 8.23 8.43 8.2 8.3 4,181,126
01/13/2015 8.47 8.64 8.26 8.35 3,856,744
01/12/2015 8.49 8.49 8.25 8.4 3,388,164
01/09/2015 8.38 8.49 8.21 8.46 4,511,062
01/08/2015 8.12 8.35 8.09 8.35 2,821,581
01/07/2015 7.97 8.085 7.9 8.05 3,187,316
01/06/2015 8.17 8.23 7.76 7.88 3,986,692
01/05/2015 8.34 8.37 8.13 8.15 2,345,530
01/02/2015 8.44 8.48 8.27 8.39 1,421,269
12/31/2014 8.44 8.525 8.38 8.395 2,059,465
12/30/2014 8.4 8.48 8.38 8.4 959,950
12/29/2014 8.48 8.5 8.425 8.45 1,110,534
12/26/2014 8.45 8.55 8.41 8.47 1,795,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?