Atmel (ATML)

Add to Watchlists
Create an Alert
8.28 +0.07  +0.85% NASDAQ Dec 19, 8:00PM BATS Real time Currency in USD

Atmel Price :

8.28 for Dec. 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
Dec. 19, 2014 8.07 8.30 8.00 8.28 5.733M
Dec. 18, 2014 8.17 8.22 8.08 8.21 3.721M
Dec. 17, 2014 7.88 8.04 7.74 8.03 2.976M
Dec. 16, 2014 7.84 8.07 7.81 7.84 2.779M
Dec. 15, 2014 8.10 8.17 7.89 7.98 5.380M
Dec. 12, 2014 7.99 8.09 7.91 7.98 5.229M
Dec. 11, 2014 7.98 8.12 7.95 8.06 4.245M
Dec. 10, 2014 8.13 8.15 7.85 7.85 2.690M
Dec. 9, 2014 7.97 8.17 7.81 8.15 4.438M
Dec. 8, 2014 8.18 8.25 7.95 8.01 3.791M
Dec. 5, 2014 8.23 8.265 8.15 8.23 3.184M
Dec. 4, 2014 8.30 8.33 8.17 8.20 3.650M
Dec. 3, 2014 8.00 8.34 7.97 8.29 10.21M
Dec. 2, 2014 7.80 8.07 7.78 7.96 4.948M
Dec. 1, 2014 7.79 7.97 7.76 7.81 3.560M
Nov. 28, 2014 7.89 7.948 7.84 7.91 2.786M
Nov. 26, 2014 7.74 7.93 7.735 7.93 4.230M
Nov. 25, 2014 7.77 7.85 7.68 7.73 3.318M
Nov. 24, 2014 7.41 7.81 7.41 7.74 5.715M
Nov. 21, 2014 7.78 7.86 7.71 7.785 5.598M
Nov. 20, 2014 7.50 7.71 7.44 7.66 5.094M
Nov. 19, 2014 7.40 7.60 7.40 7.54 3.673M
Nov. 18, 2014 7.49 7.65 7.47 7.57 4.036M
Nov. 17, 2014 7.50 7.56 7.365 7.47 3.355M
Nov. 14, 2014 7.51 7.59 7.38 7.555 2.359M

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
Cypress Semiconductor 14.33
Microchip Technology 45.28
STMicroelectronics 7.61

ATML Price Range, Past 5 Years

Minimum 4.330 Feb 9 2010
Maximum 16.31 Feb 14 2011
Average 8.210

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.
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.