Atmel (ATML)

Add to Watchlists
Create an Alert
8.49 -0.26  -2.97% NASDAQ Sep 19, 8:00PM BATS Real time Currency in USD

Atmel Price :

8.49 for Sept. 19, 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
Sept. 19, 2014 8.76 8.77 8.465 8.49 4.174M
Sept. 18, 2014 8.66 8.79 8.65 8.75 2.232M
Sept. 17, 2014 8.53 8.73 8.52 8.65 4.270M
Sept. 16, 2014 8.40 8.61 8.38 8.56 5.075M
Sept. 15, 2014 8.665 8.70 8.40 8.42 6.213M
Sept. 12, 2014 8.74 8.78 8.63 8.65 3.454M
Sept. 11, 2014 8.70 8.77 8.59 8.77 4.656M
Sept. 10, 2014 8.73 8.79 8.655 8.745 4.794M
Sept. 9, 2014 8.88 8.96 8.73 8.77 2.989M
Sept. 8, 2014 8.74 8.89 8.74 8.89 4.106M
Sept. 5, 2014 8.79 8.88 8.69 8.755 6.354M
Sept. 4, 2014 8.86 9.06 8.77 8.795 4.618M
Sept. 3, 2014 8.93 9.00 8.83 8.85 3.681M
Sept. 2, 2014 8.89 9.02 8.85 8.90 6.157M
Aug. 29, 2014 8.58 8.90 8.55 8.86 5.231M
Aug. 28, 2014 8.43 8.65 8.41 8.58 3.942M
Aug. 27, 2014 8.56 8.60 8.45 8.505 2.585M
Aug. 26, 2014 8.61 8.645 8.54 8.555 3.029M
Aug. 25, 2014 8.69 8.77 8.57 8.60 4.597M
Aug. 22, 2014 8.69 8.775 8.61 8.65 2.571M
Aug. 21, 2014 8.69 8.80 8.63 8.75 4.712M
Aug. 20, 2014 8.41 8.72 8.41 8.68 7.143M
Aug. 19, 2014 8.39 8.51 8.22 8.44 7.092M
Aug. 18, 2014 8.21 8.30 8.21 8.29 5.093M
Aug. 15, 2014 8.31 8.36 8.15 8.20 5.615M

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
Microchip Technology 48.43
Broadcom 40.89
Texas Instruments 48.75

ATML Price Range, Past 5 Years

Minimum 3.680 Nov 2 2009
Maximum 16.31 Feb 14 2011
Average 8.029

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.