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 8.95
  • Currency US$
  • Change 0.09
  • Percent Change 1.016 %
  • Volume 458,032
  • Tue Sep 2, 2014 09:45 AM 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: 8.95 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 8.96 8.85 8.89 8.95 458,688
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
Aug 20 8.72 8.41 8.41 8.68 7,143,074
Aug 19 8.51 8.22 8.22 8.44 7,091,710
Aug 18 8.30 8.21 8.21 8.29 5,093,309
Aug 15 8.36 8.15 8.31 8.20 5,615,074
Aug 14 8.33 8.21 8.30 8.26 3,605,996
Aug 13 8.31 8.16 8.21 8.30 4,766,656
Aug 12 8.29 8.10 8.25 8.16 6,139,196
Aug 11 8.36 8.18 8.24 8.26 6,038,690
Aug 8 8.19 7.87 8.01 8.19 5,320,842
Aug 7 8.16 7.74 8.11 8.02 22,045,209
Aug 6 8.67 8.46 8.51 8.60 7,662,676
Aug 5 8.64 8.31 8.35 8.58 9,213,279
Aug 4 8.50 8.31 8.40 8.39 4,548,818
Aug 1 8.43 8.20 8.23 8.38 7,954,597
Jul 31 8.46 8.18 8.40 8.20 4,375,853
Jul 30 8.55 8.39 8.44 8.50 4,958,805
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
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.