ATML

Atmel Corporation Historical Stock Prices

$9.23
*  
0.15
1.65%
Get ATML Alerts
*Delayed - data as of Jul. 11, 2014 13:57 ET  -  Find a broker to begin trading ATML now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATML Real Time
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
13:57  9.06  9.24  9.06  9.23 5,246,389
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
06/13/2014 9.23 9.2853 9.1 9.16 3,999,186
06/12/2014 9.33 9.4 9.08 9.17 6,543,310
06/11/2014 9.12 9.42 9.06 9.31 10,562,320
06/10/2014 8.91 9.33 8.875 9.2 10,606,430
06/09/2014 8.64 8.99 8.64 8.89 6,581,661
06/06/2014 8.57 8.62 8.5 8.62 2,719,616
06/05/2014 8.45 8.68 8.4 8.54 4,080,643
06/04/2014 8.28 8.45 8.265 8.44 2,604,258
06/03/2014 8.26 8.4 8.24 8.31 2,379,969
06/02/2014 8.42 8.43 8.26 8.3 3,181,290
05/30/2014 8.34 8.4201 8.29 8.38 4,458,495
05/29/2014 8.45 8.455 8.32 8.35 4,769,639
05/28/2014 8.2 8.24 8.07 8.19 3,297,823
05/27/2014 8.12 8.2 8.1 8.195 3,731,695
05/23/2014 7.95 8.1 7.87 8.1 2,321,067
05/22/2014 7.83 7.99 7.83 7.94 3,513,615
05/21/2014 7.74 7.91 7.73 7.82 3,263,951
05/20/2014 7.89 7.92 7.68 7.72 3,262,721
05/19/2014 7.75 7.99 7.71 7.94 3,668,590
05/16/2014 7.75 7.83 7.69 7.78 2,378,919
05/15/2014 7.89 7.94 7.61 7.76 6,339,433
05/14/2014 7.91 8.04 7.8 7.9 5,425,598
05/13/2014 8.08 8.09 7.92 7.93 3,062,603
05/12/2014 7.87 8.1 7.82 8.06 4,489,304
05/09/2014 7.75 7.82 7.64 7.77 2,968,920
05/08/2014 7.84 7.93 7.73 7.76 6,212,013
05/07/2014 7.76 7.87 7.61 7.86 6,685,151
05/06/2014 7.65 7.81 7.6 7.77 7,078,922
05/05/2014 7.53 7.71 7.495 7.65 4,164,400
05/02/2014 7.54 7.73 7.5299 7.58 4,307,575
05/01/2014 7.92 8.25 7.475 7.6 13,002,590
04/30/2014 7.82 7.83 7.715 7.77 5,868,260
04/29/2014 7.84 7.89 7.68 7.86 5,453,956
04/28/2014 8.01 8.04 7.64 7.8 4,465,429
04/25/2014 8.14 8.18 7.73 7.955 6,416,639
04/24/2014 8.04 8.25 7.9 8.195 5,637,442
04/23/2014 7.99 8.09 7.95 8.03 3,158,741
04/22/2014 7.88 8.06 7.855 7.96 4,591,893
04/21/2014 8 8 7.82 7.88 1,907,967
04/17/2014 7.83 7.975 7.81 7.96 3,326,441
04/16/2014 7.9 7.96 7.64 7.83 3,369,983
04/15/2014 7.82 7.87 7.66 7.83 6,562,168
04/14/2014 7.82 7.96 7.755 7.82 2,953,547
04/11/2014 8 8.11 7.7999 7.87 5,557,955
04/10/2014 8.3 8.33 8.03 8.06 3,952,294
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?