Atmel Corporation (ATML)

7.29 +0.12  +1.67%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Atmel Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 7.19 7.34 7.18 7.29 2666159
May 24, 2012 7.23 7.25 7.09 7.17 4149238
May 23, 2012 7.14 7.25 6.96 7.23 6270476
May 22, 2012 7.34 7.37 7.17 7.21 4241298
May 21, 2012 7.08 7.39 7.02 7.31 6197696
May 18, 2012 7.26 7.27 6.99 7.02 6095027
May 17, 2012 7.39 7.50 7.23 7.26 3386412
May 16, 2012 7.55 7.65 7.36 7.37 6018838
May 15, 2012 7.61 7.76 7.49 7.54 6037009
May 14, 2012 7.57 7.715 7.50 7.585 6410283
May 11, 2012 7.56 7.80 7.55 7.68 7250566
May 10, 2012 7.64 7.68 7.36 7.63 11656530
May 9, 2012 7.27 7.57 7.19 7.53 7714789
May 8, 2012 7.33 7.44 7.12 7.40 8491108
May 7, 2012 7.67 7.72 7.41 7.41 7797293
May 4, 2012 7.75 7.789 7.61 7.735 6956774
May 3, 2012 8.05 8.26 7.41 7.79 28622822
May 2, 2012 8.85 9.05 8.595 8.99 8997574
May 1, 2012 8.86 9.00 8.825 8.85 4579376
April 30, 2012 8.78 8.94 8.67 8.87 6510608
April 27, 2012 8.99 8.99 8.76 8.78 6774738
April 26, 2012 8.76 8.96 8.74 8.93 4341447
April 25, 2012 8.69 8.85 8.55 8.80 6212584
April 24, 2012 8.58 8.66 8.44 8.55 5367067
April 23, 2012 8.70 8.74 8.41 8.55 6109073
April 20, 2012 9.01 9.01 8.65 8.76 8296761
April 19, 2012 9.01 9.28 8.90 8.985 10796197
April 18, 2012 8.88 8.97 8.76 8.795 5268800
April 17, 2012 8.90 9.05 8.86 8.96 3921194
April 16, 2012 8.96 9.07 8.74 8.85 6435591
April 13, 2012 9.15 9.165 8.83 8.85 4703637
April 12, 2012 9.05 9.31 9.03 9.205 7348963
April 11, 2012 8.96 9.212 8.90 9.00 11255397
April 10, 2012 9.14 9.29 8.83 8.88 11294648
April 9, 2012 9.12 9.19 8.97 9.11 8151375
April 5, 2012 9.39 9.45 9.18 9.235 10101257
April 4, 2012 9.54 9.55 9.13 9.35 27141371
April 3, 2012 9.72 9.78 9.53 9.65 8524545
April 2, 2012 9.82 9.86 9.62 9.72 6870361
March 30, 2012 10.08 10.16 9.67 9.865 6876536
March 29, 2012 10.10 10.16 9.80 9.99 8873026
March 28, 2012 10.35 10.41 10.05 10.20 6369774
March 27, 2012 10.49 10.64 10.38 10.39 3970188
March 26, 2012 10.40 10.52 10.26 10.50 6771588
March 23, 2012 10.31 10.58 10.24 10.26 10613275
March 22, 2012 10.31 10.46 10.19 10.23 9400389
March 21, 2012 10.22 10.46 10.20 10.37 12489959
March 20, 2012 9.88 10.20 9.88 10.19 7199976
March 19, 2012 9.95 10.16 9.88 9.90 5661084
March 16, 2012 9.83 9.97 9.73 9.97 8049150
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ATML News

Get Ready for the Bounce
May 21, 3:02PM Fool
$ATML new 52w low,long term trend now pointing to $5
about 9 days ago by HighGrowthFinancial
Atmel's maXTouch Supports Ingenico
May 15, 1:00PM Zacks
ATMEL CORP Financials
May 10, 1:04PM
Don't Count Atmel Out
May 09, 2:53PM
Additional Buyback for Atmel
May 07, 4:45PM Zacks
Atmel Still Caught Between Good And Bad Touch
May 07, 10:07AM Investopedia
Atmel Beats by a Penny
May 04, 5:40PM Zacks
$ATML filed latest Quarterly Report http://stks.co/3gDK
about 23 days ago by MarketBrief
$ATML Taken a beating! basically they've limited there company, 2 smart phones, but $AAPL is leader in smart phones, lots of comp now too
about 24 days ago by HighGrowthFinancial
Why Atmel Shares Got Crushed
May 03, 12:30PM Fool
$ATML downgrade $ONNN upgrade
about 24 days ago by HighGrowthFinancial
Craig-Hallum Downgrades Atmel (ATML) to Hold
May 03, 8:35AM Street Insider
Atmel seeing improvement in PC market
May 02, 5:55PM theflyonthewall.com
Listen to $ATML Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3dQB
about 25 days ago by earningscast
Atmel Corp (ATML) Tops Q1 EPS by 4c
May 02, 4:49PM Street Insider
Atmel Q1 revenue falls
May 02, 4:21PM
$atml Wed pm eps - consensus: $0.07 vs 0.16
about 25 days ago by MinervasMomma
HIGH $PUT VOLU $PBY 5018% $EXAS 3348% $FOE 3261% $NUS 3161% $HLF 2789% $PLX 1924% $INT 1779% $PLD 1694% $IDTI 1382% $ATML 1302%
about 26 days ago by livevol_pro
$ATML appears to be retracing aug/sept 2011, staying above $8.50 is key. Nice ordely sell-off since mid-feb, could Gap w/ vol over $9
about 28 days ago by HighGrowthFinancial
RT why worry about $AAPL chart, just scan the comp $ATML $HPQ $RIMM $NOK , there telling Bearish stories! $STUDY
about 34 days ago by HighGrowthFinancial
why worry about $AAPL chart, just scan the comp $ATML $HPQ $RIMM $NOK , there telling Bearish stories! $STUDY
about 35 days ago by HighGrowthFinancial
$ATML $ONNN short candidates
about 41 days ago by HighGrowthFinancial
long $ATML @ 8.89
about 41 days ago by christopherbarnhouse
HIGH $PUT VOLU $VPHM 1978% $SWFT 1470% $AOL 901% $ALGN 777% $HYG 580% $JEC 525% $LNC 419% $ATML 412% $BBY 401% $RENN 314%
about 47 days ago by livevol_pro
HIGH $PUT VOLU $AOL 2910% $ARBA 1069% $CAH 704% $CALL 622% $TKR 603% $FSIN 464% $DBA 448% $ATML 426% $HOGS 315% $GOLD 303%
about 48 days ago by livevol_pro
CHEAP STOCKS WITH GREAT UPSIDE POTENTIAL $ATML $AXAS $CAVM $CY $GTAT $IDT $KEM $MUX $RES $TZOO $VG $VOG
about 51 days ago by itshappening
$ATML filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FE7
about 52 days ago by MarketBrief
$HLIT $ATML $FLML looking pretty good at the moment
about 54 days ago by eatheon
HIGH $PUT VOLU $LGF 1246% $PETM 1166% $ARNA 1023% $FORM 933% $MYGN 886% $TXI 854% $ATML 836% $MAPP 827% $WM 741% $AVB 679%
about 62 days ago by livevol_pro
$ATML: $10.23 still has Strong Sp @ it's 200 EMA $10.12. Also, Sp#1=$10.14, SP#2=$10.02; R#1=$10.48, R#2=$10.70. Volume has been heavy.
about 62 days ago by pompano7
$ATML $10.23 this morning has received 2 Upgrades. It has strong Sp @ it's 200 EMA $10.12. No position.
about 65 days ago by pompano7
Nomura upgrades $ATML, & $CY to buy.
about 66 days ago by pompano7
New breakout highs for $AIG, $ATML, $LNKD, $ARIA, $FSII, $SEED http://stks.co/2zuM
about 67 days ago by BreakoutStocks

Recent Quotes

Symbol Price Chg Chg % Market Cap
ATML 7.29 +0.12 +1.67% 3.287B
ATMI 20.01 +0.03 +0.15% 634.92M
ATLS 36.06 -0.32 -0.88% 1.850B
ATK 49.81 -0.08 -0.16% 1.644B
ATEC 1.65 +0.01 +0.61% 147.82M
ATEA 3.01 +0.20 +7.12% 10.75M
ATE 13.44 -0.88 -6.15% 2.329B
ATC 0.16 -0.01 -3.03% 1.114M
ATAX 5.56 -0.06 -1.07% 161.46M
ATAI 6.24 -0.11 -1.73% 142.58M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close