Atmel Corp. (ATML)
NASDAQ: ATML
· Real-Time Price · USD
8.14
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ATML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2016 | 8.13 | 8.15 | 8.12 | 8.14 | 8.14 | 0.25% | 14,017,842 |
| Apr 1, 2016 | 8.12 | 8.14 | 8.12 | 8.12 | 8.12 | 0.00% | 5,906,657 |
| Mar 31, 2016 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | -0.25% | 3,943,366 |
| Mar 30, 2016 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 0.00% | 3,279,302 |
| Mar 29, 2016 | 8.10 | 8.14 | 8.09 | 8.14 | 8.14 | 0.62% | 4,034,352 |
| Mar 28, 2016 | 8.09 | 8.11 | 8.08 | 8.09 | 8.09 | 0.00% | 3,862,493 |
| Mar 24, 2016 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.25% | 1,882,427 |
| Mar 23, 2016 | 8.10 | 8.11 | 8.09 | 8.11 | 8.11 | 0.12% | 1,411,214 |
| Mar 22, 2016 | 8.11 | 8.12 | 8.09 | 8.10 | 8.10 | -0.25% | 9,136,335 |
| Mar 21, 2016 | 8.12 | 8.12 | 8.11 | 8.12 | 8.12 | 0.00% | 823,666 |
| Mar 18, 2016 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 0.00% | 4,994,317 |
| Mar 17, 2016 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 0.12% | 1,590,685 |
| Mar 16, 2016 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | -0.12% | 6,549,025 |
| Mar 15, 2016 | 8.11 | 8.12 | 8.10 | 8.12 | 8.12 | 0.00% | 2,385,023 |
| Mar 14, 2016 | 8.12 | 8.12 | 8.11 | 8.12 | 8.12 | 0.00% | 2,027,974 |
| Mar 11, 2016 | 8.09 | 8.12 | 8.08 | 8.12 | 8.12 | 0.50% | 5,650,211 |
| Mar 10, 2016 | 8.10 | 8.11 | 8.08 | 8.08 | 8.08 | -0.12% | 4,873,101 |
| Mar 9, 2016 | 8.09 | 8.11 | 8.07 | 8.09 | 8.09 | 0.00% | 5,519,945 |
| Mar 8, 2016 | 8.10 | 8.11 | 8.08 | 8.09 | 8.09 | -0.37% | 9,403,649 |
| Mar 7, 2016 | 8.10 | 8.12 | 8.09 | 8.12 | 8.12 | 0.00% | 7,216,515 |