Atmel Corp (NQ: ATML)
9.855 USD  +0.125 (+1.28%)
Official Closing Price  /  Updated: 7:40 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 8.900 8.980 8.800 8.900 3,729,231 +0.03(+0.34%)
May 29, 2015 8.790 8.910 8.580 8.870 7,369,657 +0.11(+1.26%)
May 28, 2015 8.810 8.930 8.700 8.760 4,415,966 -0.09(-1.02%)
May 27, 2015 8.700 8.990 8.650 8.850 6,543,826 +0.17(+2.02%)
May 26, 2015 8.820 8.850 8.620 8.675 2,674,807 -0.17(-1.98%)
May 22, 2015 8.850 8.850 8.850 0 +0.01(+0.11%)
May 21, 2015 8.790 8.860 8.680 8.840 6,742,520 +0.04(+0.45%)
May 20, 2015 8.650 8.870 8.650 8.800 5,088,024 +0.01(+0.11%)
May 19, 2015 8.880 8.890 8.760 8.790 3,580,363 -0.09(-1.01%)
May 18, 2015 8.510 8.900 8.490 8.880 10,128,912 +0.35(+4.10%)
May 15, 2015 8.710 8.730 8.480 8.530 6,634,302 -0.17(-1.95%)
May 14, 2015 8.610 8.810 8.560 8.700 7,321,584 +0.23(+2.72%)
May 13, 2015 8.260 8.480 8.230 8.470 7,608,194 +0.21(+2.60%)
May 12, 2015 8.180 8.270 8.125 8.255 4,554,327 +0.04(+0.43%)
May 11, 2015 8.100 8.270 8.050 8.220 4,193,452 +0.12(+1.48%)
May 08, 2015 8.010 8.150 8.000 8.100 4,252,046 +0.14(+1.76%)
May 07, 2015 8.000 8.340 7.930 7.960 15,233,703 +0.42(+5.57%)
May 06, 2015 7.540 7.560 7.300 7.540 6,272,812 +0.06(+0.80%)
May 05, 2015 7.670 7.700 7.410 7.480 4,205,945 -0.17(-2.22%)
May 04, 2015 7.630 7.730 7.620 7.650 2,812,864 +0.02(+0.26%)
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