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 7.82
  • Currency US$
  • Change -0.15
  • Percent Change -1.882 %
  • Volume 3,186,796
  • Thu Oct 2, 2014 12:13 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: 7.82 Last Trade: Oct 2, 2014
Date High Low Open Close Volume
Oct 2 7.98 7.76 7.97 7.82 3,187,196
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
Sep 19 8.77 8.46 8.77 8.49 4,173,650
Sep 18 8.79 8.65 8.66 8.75 2,232,902
Sep 17 8.73 8.52 8.56 8.65 4,269,797
Sep 16 8.61 8.38 8.39 8.56 5,074,925
Sep 15 8.70 8.40 8.63 8.42 6,212,926
Sep 12 8.78 8.63 8.74 8.65 3,454,472
Sep 11 8.77 8.59 8.70 8.77 4,656,005
Sep 10 8.79 8.66 8.73 8.74 4,793,670
Sep 9 8.96 8.73 8.88 8.77 2,989,408
Sep 8 8.89 8.74 8.74 8.89 4,106,387
Sep 5 8.88 8.69 8.79 8.76 6,353,541
Sep 4 9.06 8.77 8.86 8.80 4,627,180
Sep 3 9.00 8.83 8.93 8.85 3,786,072
Sep 2 9.02 8.85 8.89 8.90 6,157,257
Aug 29 8.90 8.55 8.58 8.86 5,240,346
Aug 28 8.65 8.41 8.57 8.58 3,946,684
Aug 27 8.60 8.45 8.56 8.50 2,586,826
Aug 26 8.64 8.54 8.61 8.56 3,039,741
Aug 25 8.77 8.57 8.69 8.60 2,541,960
Aug 22 8.78 8.61 8.69 8.65 2,571,248
Aug 21 8.80 8.63 8.69 8.75 4,715,914
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.