The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Atmel Corp.

  • ATML
  • NASDAQ
  • Industrial Products
  • Latest 7.96
  • Currency US$
  • Change 0.13
  • Percent Change 1.66 %
  • Volume 3,326,441
  • Thu Apr 17, 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: 7.96 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 7.98 7.81 7.83 7.96 3,326,441
Apr 16 7.96 7.64 7.90 7.83 3,371,091
Apr 15 7.87 7.66 7.82 7.83 6,562,728
Apr 14 7.96 7.76 7.82 7.82 2,953,547
Apr 11 8.11 7.80 8.00 7.87 5,560,222
Apr 10 8.33 8.03 8.30 8.06 3,952,294
Apr 9 8.49 8.26 8.40 8.32 5,292,929
Apr 8 8.43 8.29 8.33 8.36 4,270,363
Apr 7 8.32 8.11 8.23 8.30 5,404,631
Apr 4 8.74 8.21 8.74 8.24 6,046,487
Apr 3 8.76 8.56 8.62 8.71 4,152,520
Apr 2 8.69 8.51 8.58 8.64 3,062,387
Apr 1 8.58 8.34 8.36 8.54 4,370,247
Mar 31 8.37 8.16 8.16 8.36 5,205,123
Mar 28 8.19 8.06 8.10 8.11 3,494,175
Mar 27 8.36 8.05 8.28 8.06 5,315,460
Mar 26 8.60 8.27 8.51 8.29 4,041,476
Mar 25 8.71 8.43 8.58 8.50 2,713,005
Mar 24 8.66 8.44 8.61 8.49 3,095,988
Mar 21 8.85 8.52 8.79 8.59 5,954,780
Mar 20 8.90 8.64 8.78 8.73 4,438,021
Mar 19 8.84 8.64 8.76 8.70 4,761,072
Mar 18 8.79 8.55 8.58 8.71 5,139,391
Mar 17 8.74 8.30 8.38 8.54 10,238,507
Mar 14 8.35 8.10 8.14 8.30 6,848,000
Mar 13 8.16 7.89 8.10 7.99 3,857,490
Mar 12 8.09 7.95 8.03 8.07 3,259,902
Mar 11 8.23 8.01 8.18 8.06 4,057,139
Mar 10 8.31 8.12 8.29 8.18 3,455,428
Mar 7 8.46 8.26 8.26 8.31 5,400,625