The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Atmel Corp.

  • ATML
  • NASDAQ
  • Industrial Products
  • Latest 7.42
  • Currency US$
  • Change 0.47
  • Percent Change 6.763 %
  • Volume 14,501,204
  • Fri Oct 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.42 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 7.68 7.24 7.46 7.42 14,501,204
Oct 30 7.07 6.57 7.00 6.95 17,668,190
Oct 29 7.35 7.04 7.35 7.23 8,189,257
Oct 28 7.34 7.15 7.15 7.33 4,642,405
Oct 27 7.18 7.02 7.09 7.13 2,796,509
Oct 24 7.18 6.97 7.00 7.13 2,208,463
Oct 23 7.16 6.98 7.00 7.01 4,942,528
Oct 22 7.15 6.91 7.08 6.92 3,659,384
Oct 21 7.10 6.92 6.92 7.08 4,096,946
Oct 20 6.90 6.65 6.69 6.84 3,604,261
Oct 17 6.97 6.66 6.91 6.72 4,663,578
Oct 16 6.86 6.50 6.51 6.79 8,212,038
Oct 15 6.80 6.32 6.35 6.67 6,642,375
Oct 14 6.79 6.48 6.70 6.50 7,214,195
Oct 13 6.81 6.52 6.71 6.62 7,777,501
Oct 10 7.25 6.54 7.25 6.71 15,042,029
Oct 9 7.92 7.47 7.92 7.47 7,229,217
Oct 8 7.99 7.67 7.81 7.95 4,190,793
Oct 7 7.99 7.78 7.86 7.78 5,300,592
Oct 6 8.09 7.88 8.00 7.92 3,792,027
Oct 3 8.13 7.97 8.10 7.97 3,674,761
Oct 2 8.04 7.76 7.97 8.03 6,038,327
Oct 1 8.12 7.95 8.07 7.97 5,801,125
Sep 30 8.19 8.00 8.19 8.08 3,788,190
Sep 29 8.29 8.06 8.13 8.21 2,319,351
Sep 26 8.27 8.13 8.14 8.24 2,189,395
Sep 25 8.29 7.96 8.27 8.10 8,650,106
Sep 24 8.45 8.25 8.40 8.28 4,046,904
Sep 23 8.49 8.23 8.30 8.37 5,549,744
Sep 22 8.55 8.28 8.49 8.32 2,362,919
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.