ATMEL Historical Stock Price

Below is the stock price history for Atmel ATML. Data is recorded each day for the historical open, high, low, close and volume. The Atmel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atmel Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-04 8.13 8.145 8.12 8.13 646,856
2016-04-01 8.12 8.13 8.12 8.125 303,461
2016-03-31 8.13 8.14 8.13 8.13 163,370
2016-03-30 8.13 8.14 8.13 8.14 433,407
2016-03-29 8.10 8.14 8.10 8.135 645,959
2016-03-28 8.10 8.10 8.08 8.10 681,331
2016-03-24 8.10 8.10 8.09 8.095 177,474
2016-03-23 8.09 8.11 8.09 8.105 177,007
2016-03-22 8.11 8.12 8.09 8.09 827,462
2016-03-21 8.11 8.115 8.11 8.115 48,731
2016-03-18 8.12 8.12 8.11 8.115 420,749
2016-03-17 8.11 8.115 8.11 8.11 277,334
2016-03-16 8.11 8.12 8.11 8.115 426,096
2016-03-15 8.11 8.115 8.105 8.11 388,698
2016-03-14 8.12 8.12 8.115 8.115 68,178
2016-03-11 8.09 8.12 8.09 8.12 736,418
2016-03-10 8.10 8.105 8.08 8.085 834,403
2016-03-09 8.10 8.11 8.08 8.085 493,429
2016-03-08 8.10 8.105 8.085 8.09 889,726
2016-03-07 8.11 8.115 8.095 8.11 359,481
2016-03-04 8.11 8.12 8.09 8.11 1,058,873
2016-03-03 8.12 8.12 8.10 8.105 697,550
2016-03-02 8.12 8.12 8.11 8.11 402,746
2016-03-01 8.10 8.12 8.095 8.115 635,084
2016-02-29 8.09 8.10 8.085 8.085 553,000
2016-02-26 8.09 8.10 8.08 8.085 461,911
2016-02-25 8.09 8.105 8.09 8.095 164,867
2016-02-24 8.05 8.10 8.05 8.095 796,528
2016-02-23 8.07 8.08 8.05 8.05 269,512
2016-02-22 8.07 8.08 8.06 8.075 1,059,106

» More Atmel Stock Price History

To see other companies like Atmel (ATML), view our stock market today for news, and other data.