Atmel Corp (NQ: ATML)
8.210 USD  +0.130 (+1.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 8.030 8.260 8.020 8.210 8,664,236 +0.13(+1.61%)
Aug 27, 2015 7.880 8.110 7.740 8.080 7,114,334 +0.32(+4.12%)
Aug 26, 2015 7.580 7.800 7.400 7.760 10,785,619 +0.35(+4.72%)
Aug 25, 2015 7.610 7.670 7.200 7.410 13,844,567 +0.82(+12.44%)
Aug 24, 2015 6.000 6.960 5.840 6.590 7,556,632 -0.36(-5.18%)
Aug 21, 2015 7.090 7.210 6.930 6.950 5,110,852 -0.25(-3.47%)
Aug 20, 2015 7.600 7.660 7.180 7.200 6,916,955 -0.46(-6.01%)
Aug 19, 2015 7.770 7.830 7.590 7.660 5,815,043 -0.09(-1.16%)
Aug 18, 2015 7.860 7.860 7.570 7.750 8,951,953 -0.09(-1.15%)
Aug 17, 2015 7.860 7.910 7.780 7.840 4,205,919 +0.03(+0.38%)
Aug 14, 2015 8.010 8.040 7.780 7.810 4,079,290 -0.19(-2.37%)
Aug 13, 2015 8.120 8.300 7.955 8.000 4,644,559 -0.13(-1.60%)
Aug 12, 2015 7.900 8.220 7.715 8.130 9,739,723 +0.22(+2.78%)
Aug 11, 2015 7.970 8.180 7.780 7.910 9,839,699 -0.23(-2.89%)
Aug 10, 2015 8.150 8.290 8.130 8.145 3,891,289 +0.04(+0.56%)
Aug 07, 2015 7.950 8.120 7.930 8.100 3,626,371 +0.09(+1.12%)
Aug 06, 2015 8.130 8.230 7.950 8.010 5,220,052 -0.14(-1.72%)
Aug 05, 2015 8.170 8.370 8.100 8.150 6,531,821 +0.03(+0.37%)
Aug 04, 2015 8.120 8.160 8.010 8.120 4,407,560 -0.01(-0.12%)
Aug 03, 2015 8.250 8.340 8.085 8.130 5,767,530 -0.15(-1.81%)
Jul 31, 2015 8.430 8.470 8.260 8.280 6,379,587 -0.14(-1.66%)
Jul 30, 2015 8.330 8.460 8.240 8.420 9,249,864 +0.01(+0.12%)
Jul 29, 2015 8.050 8.494 8.000 8.410 17,035,433 -0.14(-1.64%)
Jul 28, 2015 8.560 8.670 8.475 8.550 9,518,407 -0.01(-0.12%)
Jul 27, 2015 8.590 8.610 8.372 8.560 4,258,819 -0.10(-1.15%)
Jul 24, 2015 8.820 8.900 8.650 8.660 5,777,837 -0.21(-2.31%)
Jul 23, 2015 8.930 9.085 8.780 8.865 5,701,656 +0.03(+0.28%)
Jul 22, 2015 8.800 8.860 8.625 8.840 7,024,407 -0.14(-1.56%)
Jul 21, 2015 8.980 9.160 8.870 8.980 3,338,340 -0.01(-0.11%)
Jul 20, 2015 9.080 9.105 8.930 8.990 4,055,959 -0.06(-0.66%)
Jul 17, 2015 9.220 9.220 9.000 9.050 8,986,253 -0.14(-1.52%)
Jul 16, 2015 9.290 9.290 8.990 9.190 6,657,379 -0.02(-0.22%)
Jul 15, 2015 9.400 9.490 9.100 9.210 5,446,703 -0.18(-1.92%)
Jul 14, 2015 9.420 9.560 9.360 9.390 4,914,188 +0.06(+0.64%)
Jul 13, 2015 9.550 9.560 9.290 9.330 3,903,562 -0.19(-2.00%)
Jul 10, 2015 9.330 9.550 9.284 9.520 6,028,833 +0.33(+3.59%)
Jul 09, 2015 9.330 9.460 9.160 9.190 5,081,464 -0.04(-0.43%)
Jul 08, 2015 9.430 9.470 9.170 9.230 5,498,769 -0.26(-2.79%)
Jul 07, 2015 9.560 9.580 9.130 9.495 6,689,749 -0.10(-0.99%)
Jul 06, 2015 9.640 9.770 9.545 9.590 5,792,313 -0.12(-1.24%)
Jul 02, 2015 9.710 9.710 9.710 0 -0.04(-0.41%)
Jul 01, 2015 9.890 9.915 9.640 9.750 3,908,369 -0.11(-1.07%)
Jun 30, 2015 9.850 9.920 9.700 9.855 5,920,351 +0.12(+1.28%)
Jun 29, 2015 9.860 9.990 9.700 9.730 6,050,655 -0.26(-2.60%)
Jun 26, 2015 10.30 10.30 9.890 9.990 6,180,939 -0.22(-2.15%)
Jun 25, 2015 10.25 10.34 10.17 10.21 2,662,073 -0.01(-0.10%)
Jun 24, 2015 10.35 10.40 10.17 10.22 3,534,649 -0.13(-1.26%)
Jun 23, 2015 10.45 10.45 10.19 10.35 6,494,862 -0.09(-0.86%)
Jun 22, 2015 10.34 10.50 10.30 10.44 5,609,203 +0.14(+1.36%)
Jun 19, 2015 10.15 10.36 10.15 10.30 5,045,703 +0.06(+0.59%)
Jun 18, 2015 10.12 10.29 10.10 10.24 4,202,794 +0.12(+1.19%)
Jun 17, 2015 10.27 10.37 10.02 10.12 7,622,220 -0.12(-1.22%)
Jun 16, 2015 9.890 10.35 9.880 10.24 8,997,708 +0.32(+3.28%)
Jun 15, 2015 9.880 10.01 9.770 9.920 4,408,439 -0.08(-0.80%)
Jun 12, 2015 9.850 10.05 9.760 10.00 7,225,318 +0.12(+1.21%)
Jun 11, 2015 9.850 9.890 9.705 9.880 7,605,419 +0.04(+0.41%)
Jun 10, 2015 9.820 9.975 9.740 9.840 7,371,723 +0.03(+0.31%)
Jun 09, 2015 10.15 9.780 9.810 17,748,175 +0.06(+0.62%)
Jun 08, 2015 9.390 10.10 9.060 9.750 12,216,165 +0.34(+3.56%)
Jun 05, 2015 9.070 9.680 8.880 9.415 15,589,239 +0.31(+3.46%)
Jun 04, 2015 9.130 9.400 9.085 9.100 12,240,634 +0.15(+1.68%)
Jun 03, 2015 8.920 9.130 8.900 8.950 6,502,975 +0.09(+1.02%)
Jun 02, 2015 8.870 8.900 8.770 8.860 3,155,020 -0.04(-0.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here