Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

Atmel (ATML)

Add to Watchlists
Create an Alert
8.01 +0.05  +0.63% NASDAQ Apr 23, 3:50PM BATS Real time Currency in USD

Atmel Price :

8.01 for April 23, 2014

View 4,000+ financial data types

View Full Chart

Atmel Price Chart

Export Data
Save Image

Atmel Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 22, 2014 7.88 8.06 7.855 7.96 4.592M
April 21, 2014 8.00 8.00 7.82 7.88 1.908M
April 17, 2014 7.83 7.975 7.81 7.96 3.326M
April 16, 2014 7.90 7.96 7.64 7.83 3.370M
April 15, 2014 7.82 7.87 7.66 7.83 6.562M
April 14, 2014 7.82 7.96 7.755 7.82 2.954M
April 11, 2014 8.00 8.11 7.800 7.87 5.558M
April 10, 2014 8.30 8.33 8.03 8.06 3.952M
April 9, 2014 8.40 8.49 8.255 8.32 5.293M
April 8, 2014 8.33 8.43 8.29 8.36 4.270M
April 7, 2014 8.23 8.32 8.11 8.30 5.401M
April 4, 2014 8.74 8.74 8.21 8.24 6.043M
April 3, 2014 8.62 8.76 8.565 8.71 4.153M
April 2, 2014 8.58 8.69 8.51 8.64 3.062M
April 1, 2014 8.36 8.58 8.34 8.54 4.338M
March 31, 2014 8.16 8.37 8.16 8.36 5.205M
March 28, 2014 8.10 8.19 8.055 8.11 3.488M
March 27, 2014 8.28 8.36 8.05 8.06 5.297M
March 26, 2014 8.51 8.60 8.27 8.29 4.037M
March 25, 2014 8.58 8.71 8.43 8.50 2.700M
March 24, 2014 8.61 8.66 8.44 8.49 3.038M
March 21, 2014 8.79 8.85 8.52 8.59 5.706M
March 20, 2014 8.64 8.90 8.64 8.73 4.423M
March 19, 2014 8.76 8.84 8.64 8.70 4.761M
March 18, 2014 8.58 8.79 8.55 8.71 5.139M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

ATML Price Benchmarks

Companies
Anadigics 1.49
Cirrus Logic 19.59
Diodes 27.51

ATML Price Range, Past 5 Years

Minimum 3.290 May 13 2009
Maximum 16.31 Feb 14 2011
Average 7.646
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.