ATML

Atmel Corporation Historical Stock Prices

$8.21
*  
0.18
2.24%
Get ATML Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ATML now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATML Pre-Market
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.17  8.22  8.08  8.21 3,720,029
12/18/2014 8.17 8.22 8.08 8.21 3,704,554
12/17/2014 7.86 8.04 7.74 8.03 2,976,401
12/16/2014 7.93 8.07 7.81 7.84 2,779,241
12/15/2014 8.08 8.17 7.89 7.98 5,379,937
12/12/2014 7.96 8.09 7.91 7.98 5,228,724
12/11/2014 7.95 8.12 7.95 8.06 4,245,395
12/10/2014 8.1 8.15 7.85 7.85 2,689,724
12/09/2014 7.91 8.17 7.81 8.15 4,437,054
12/08/2014 8.18 8.25 7.95 8.01 3,790,751
12/05/2014 8.25 8.265 8.15 8.23 3,184,233
12/04/2014 8.31 8.33 8.17 8.2 3,649,965
12/03/2014 8.01 8.34 7.97 8.29 10,206,410
12/02/2014 7.89 8.07 7.78 7.96 4,948,470
12/01/2014 7.89 7.97 7.76 7.81 3,559,913
11/28/2014 7.89 7.9475 7.84 7.91 2,785,971
11/26/2014 7.74 7.93 7.735 7.93 4,229,514
11/25/2014 7.76 7.85 7.68 7.73 3,315,522
11/24/2014 7.41 7.81 7.41 7.74 5,715,165
11/21/2014 7.78 7.86 7.71 7.785 5,598,392
11/20/2014 7.48 7.71 7.44 7.66 5,091,910
11/19/2014 7.53 7.6 7.4 7.54 3,672,823
11/18/2014 7.48 7.65 7.47 7.57 4,036,132
11/17/2014 7.51 7.56 7.365 7.47 3,354,988
11/14/2014 7.46 7.59 7.38 7.555 2,358,761
11/13/2014 7.59 7.62 7.44 7.47 2,064,113
11/12/2014 7.53 7.62 7.519 7.565 2,636,840
11/11/2014 7.6 7.67 7.54 7.57 2,913,171
11/10/2014 7.44 7.615 7.44 7.6 4,548,774
11/07/2014 7.3 7.44 7.245 7.44 6,950,764
11/06/2014 7.35 7.42 7.26 7.29 4,107,212
11/05/2014 7.4 7.43 7.26 7.34 4,805,679
11/04/2014 7.43 7.48 7.26 7.32 6,307,192
11/03/2014 7.44 7.545 7.35 7.46 7,875,690
10/31/2014 7.46 7.68 7.24 7.42 14,501,200
10/30/2014 7 7.07 6.57 6.95 17,667,690
10/29/2014 7.35 7.35 7.045 7.23 8,175,567
10/28/2014 7.15 7.34 7.15 7.33 4,642,405
10/27/2014 7.09 7.175 7.02 7.13 2,796,509
10/24/2014 7 7.18 6.97 7.13 2,208,063
10/23/2014 7 7.16 6.98 7.01 4,942,528
10/22/2014 7.08 7.15 6.91 6.925 3,659,384
10/21/2014 6.92 7.1 6.9188 7.075 4,096,946
10/20/2014 6.69 6.9 6.65 6.84 3,604,261
10/17/2014 6.91 6.97 6.655 6.72 4,663,578
10/16/2014 6.51 6.86 6.502 6.79 8,212,038
10/15/2014 6.35 6.8 6.32 6.67 6,642,375
10/14/2014 6.7 6.79 6.48 6.5 7,207,392
10/13/2014 6.71 6.81 6.52 6.62 7,777,501
10/10/2014 7.25 7.25 6.54 6.71 15,042,030
10/09/2014 7.92 7.92 7.47 7.47 7,227,417
10/08/2014 7.81 7.99 7.67 7.95 4,190,676
10/07/2014 7.86 7.99 7.78 7.78 5,300,592
10/06/2014 8 8.09 7.88 7.925 3,792,027
10/03/2014 8.1 8.13 7.97 7.97 3,674,761
10/02/2014 7.97 8.035 7.76 8.03 6,036,347
10/01/2014 8.07 8.12 7.95 7.97 5,801,125
09/30/2014 8.19 8.19 8 8.08 3,788,190
09/29/2014 8.13 8.29 8.06 8.21 2,319,351
09/26/2014 8.14 8.27 8.13 8.245 2,189,295
09/25/2014 8.27 8.29 7.96 8.095 8,650,106
09/24/2014 8.4 8.45 8.25 8.275 4,046,904
09/23/2014 8.3 8.49 8.23 8.37 5,549,744
09/22/2014 8.49 8.55 8.28 8.32 2,362,919
09/19/2014 8.77 8.77 8.465 8.49 4,173,650
09/18/2014 8.66 8.79 8.65 8.75 2,232,402
09/17/2014 8.56 8.73 8.52 8.65 4,269,597
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
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
04/09/2014 8.4 8.49 8.255 8.32 5,292,929
04/08/2014 8.33 8.43 8.29 8.36 4,270,363
04/07/2014 8.23 8.32 8.11 8.3 5,401,280
04/04/2014 8.74 8.74 8.21 8.24 6,046,487
04/03/2014 8.62 8.76 8.565 8.71 4,152,520
04/02/2014 8.58 8.69 8.51 8.64 3,062,387
04/01/2014 8.36 8.58 8.34 8.54 4,369,747
03/31/2014 8.16 8.37 8.16 8.36 5,205,123
03/28/2014 8.1 8.19 8.055 8.11 3,494,175
03/27/2014 8.28 8.36 8.05 8.06 5,298,141
03/26/2014 8.51 8.6 8.27 8.29 4,041,466
03/25/2014 8.58 8.71 8.43 8.5 2,710,005
03/24/2014 8.61 8.66 8.44 8.49 3,095,888
03/21/2014 8.79 8.85 8.52 8.59 5,954,655
03/20/2014 8.785 8.9 8.64 8.73 4,438,021
03/19/2014 8.76 8.84 8.64 8.7 4,761,072
03/18/2014 8.58 8.79 8.55 8.71 5,138,991
03/17/2014 8.38 8.74 8.305 8.54 10,238,440
03/14/2014 8.14 8.35 8.1 8.3 6,848,000
03/13/2014 8.1 8.155 7.89 7.99 3,857,490
03/12/2014 8.03 8.09 7.95 8.07 3,259,902
03/11/2014 8.18 8.23 8.01 8.06 4,057,139
03/10/2014 8.29 8.31 8.12 8.18 3,455,428
03/07/2014 8.26 8.46 8.26 8.31 5,400,625
03/06/2014 8.21 8.28 8.11 8.21 5,134,275
03/05/2014 8.14 8.22 8.09 8.15 5,096,534
03/04/2014 8.12 8.2 8.07 8.15 5,094,636
03/03/2014 7.98 8.07 7.85 8.03 4,383,132
02/28/2014 8.15 8.21 8.01 8.06 3,821,824
02/27/2014 8.12 8.18 8 8.13 2,938,234
02/26/2014 8.08 8.23 8.01 8.13 3,535,463
02/25/2014 8.1 8.18 7.98 8.04 3,883,553
02/24/2014 7.86 8.14 7.85 8.09 4,852,009
02/21/2014 7.94 8 7.89 7.91 3,564,054
02/20/2014 7.78 7.97 7.75 7.93 6,197,795
02/19/2014 7.88 7.97 7.845 7.91 7,523,786
02/18/2014 7.9 8.04 7.84 7.92 3,936,459
02/14/2014 7.82 7.98 7.81 7.91 6,323,273
02/13/2014 7.75 7.9 7.7 7.85 4,682,040
02/12/2014 7.61 7.83 7.6 7.8 5,385,032
02/11/2014 7.61 7.72 7.54 7.59 6,437,361
02/10/2014 7.54 7.73 7.51 7.64 7,110,029
02/07/2014 7.65 7.73 7.4 7.44 8,779,556
02/06/2014 7.6 7.7 7.31 7.675 24,389,870
02/05/2014 8.14 8.22 8.0401 8.19 7,047,301
02/04/2014 8.11 8.245 8.02 8.2 6,895,702
02/03/2014 8.4 8.46 8.03 8.05 7,357,118
01/31/2014 8.27 8.46 8.26 8.36 5,139,846
01/30/2014 8.3 8.52 8.3 8.37 5,684,104
01/29/2014 8.34 8.45 8.26 8.26 5,358,464
01/28/2014 8.18 8.32 8.07 8.27 5,383,864
01/27/2014 8.19 8.29 8.042 8.15 3,539,340
01/24/2014 8.42 8.46 8.16 8.2 5,078,015
01/23/2014 8.55 8.65 8.42 8.43 5,408,691
01/22/2014 8.74 8.87 8.46 8.58 13,058,980
01/21/2014 8.73 8.91 8.7007 8.83 9,324,000
01/17/2014 8.56 8.71 8.56 8.65 6,255,351
01/16/2014 8.64 8.64 8.43 8.61 10,026,370
01/15/2014 8.7 8.7 8.59 8.62 5,781,917
01/14/2014 8.67 8.8 8.44 8.58 14,703,390
01/13/2014 8.66 8.81 8.6 8.63 13,705,940
01/10/2014 8.35 8.79 8.34 8.78 22,146,390
01/09/2014 8.4 8.42 8.15 8.34 13,179,160
01/08/2014 7.94 8.37 7.91 8.34 12,854,610
01/07/2014 7.86 8.01 7.86 7.93 5,342,351
01/06/2014 7.96 8 7.83 7.85 4,030,319
01/03/2014 7.9 8.02 7.81 7.93 6,612,670
01/02/2014 7.83 7.89 7.8 7.88 5,322,096
12/31/2013 7.8 7.91 7.8 7.83 3,760,841
12/30/2013 7.75 7.83 7.75 7.78 2,562,890
12/27/2013 7.76 7.83 7.71 7.76 2,799,562
12/26/2013 7.72 7.86 7.57 7.71 6,516,806
12/24/2013 7.62 7.73 7.62 7.71 1,787,061
12/23/2013 7.49 7.62 7.42 7.6 4,020,848
12/20/2013 7.35 7.55 7.31 7.44 6,625,985
12/19/2013 7.33 7.4 7.26 7.37 5,208,683
12/18/2013 7.32 7.38 7.2 7.36 4,330,752
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?