Atmel (ATML)

Add to Watchlists
Create an Alert
7.125 +0.12  +1.64% NASDAQ Oct 24, 5:00PM BATS Real time Currency in USD

Atmel Price :

7.125 for Oct. 24, 2014

View 4,000+ financial data types

View Full Chart

Atmel Price Chart

Export Data
Save Image

Atmel Historical Price Data

View and export this data going back to 1991. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Oct. 23, 2014 7.03 7.16 6.98 7.01 4.943M
Oct. 22, 2014 7.09 7.15 6.91 6.925 3.659M
Oct. 21, 2014 6.92 7.10 6.919 7.075 4.097M
Oct. 20, 2014 6.68 6.90 6.65 6.84 3.070M
Oct. 17, 2014 6.90 6.97 6.655 6.72 4.664M
Oct. 16, 2014 6.695 6.86 6.502 6.79 8.212M
Oct. 15, 2014 6.34 6.80 6.32 6.67 6.642M
Oct. 14, 2014 6.75 6.79 6.48 6.50 7.207M
Oct. 13, 2014 6.58 6.81 6.52 6.62 7.778M
Oct. 10, 2014 7.23 7.25 6.54 6.71 15.04M
Oct. 9, 2014 7.89 7.92 7.47 7.47 7.227M
Oct. 8, 2014 7.77 7.99 7.67 7.95 4.191M
Oct. 7, 2014 7.86 7.99 7.78 7.78 5.301M
Oct. 6, 2014 8.00 8.09 7.88 7.925 3.792M
Oct. 3, 2014 8.12 8.13 7.97 7.97 3.675M
Oct. 2, 2014 7.965 8.035 7.76 8.03 6.036M
Oct. 1, 2014 8.08 8.12 7.95 7.97 5.801M
Sept. 30, 2014 8.15 8.19 8.00 8.08 3.720M
Sept. 29, 2014 8.18 8.29 8.06 8.21 2.319M
Sept. 26, 2014 8.134 8.27 8.13 8.245 2.189M
Sept. 25, 2014 8.25 8.29 7.96 8.095 8.650M
Sept. 24, 2014 8.40 8.45 8.25 8.275 4.047M
Sept. 23, 2014 8.28 8.49 8.23 8.37 5.550M
Sept. 22, 2014 8.470 8.55 8.28 8.32 2.363M
Sept. 19, 2014 8.76 8.77 8.465 8.49 4.174M

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
Freescale Semiconductor 18.06
Texas Instruments 47.00
Microchip Technology 40.34

ATML Price Range, Past 5 Years

Minimum 3.680 Nov 2 2009
Maximum 16.31 Feb 14 2011
Average 8.096

ATML Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ATML", "price")
  • Last 5 data points: =YCS("ATML", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.