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 8.50
  • Currency US$
  • Change 0.13
  • Percent Change 1.553 %
  • Volume 4,940,253
  • Wed Jul 30, 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: 8.50 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 8.55 8.39 8.44 8.50 4,940,253
Jul 29 8.58 8.34 8.39 8.37 5,639,426
Jul 28 8.46 8.28 8.42 8.34 6,588,319
Jul 25 8.57 8.34 8.55 8.38 6,673,414
Jul 24 8.89 8.59 8.85 8.62 9,444,714
Jul 23 9.21 8.80 9.18 8.84 7,085,942
Jul 22 9.22 8.97 9.04 9.18 7,294,403
Jul 21 9.03 8.91 9.02 8.97 3,809,205
Jul 18 9.08 8.65 8.65 9.01 5,490,992
Jul 17 8.99 8.82 8.88 8.83 3,939,695
Jul 16 9.09 8.90 9.03 8.95 3,753,410
Jul 15 9.16 8.89 9.05 8.95 4,208,009
Jul 14 9.35 9.09 9.35 9.11 4,325,404
Jul 11 9.31 9.06 9.06 9.24 7,923,493
Jul 10 9.12 8.82 8.95 9.08 4,779,988
Jul 9 9.16 9.00 9.06 9.14 4,346,397
Jul 8 9.47 8.95 9.47 9.06 9,718,844
Jul 7 9.48 9.28 9.31 9.29 3,481,617
Jul 3 9.57 9.37 9.49 9.51 3,189,683
Jul 2 9.55 9.38 9.43 9.48 6,117,248
Jul 1 9.55 9.37 9.37 9.46 4,679,596
Jun 30 9.38 9.19 9.23 9.37 3,076,033
Jun 27 9.28 9.14 9.15 9.27 3,946,067
Jun 26 9.31 9.07 9.21 9.17 3,437,852
Jun 25 9.26 9.08 9.13 9.23 2,753,837
Jun 24 9.36 9.10 9.33 9.14 5,298,900
Jun 23 9.49 9.21 9.21 9.33 2,839,031
Jun 20 9.51 9.34 9.47 9.45 4,638,239
Jun 19 9.58 9.32 9.55 9.48 4,530,874
Jun 18 9.69 9.33 9.64 9.50 4,883,359
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.