Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atricure Inc (NQ: ATRC )

33.18 -1.65 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.96 11.05 10.52 11.00 29,822 -0.09(-0.81%)
Jan 28, 2011 10.88 11.14 10.88 11.09 12,400 -0.09(-0.81%)
Jan 27, 2011 11.03 11.18 11.03 11.18 30,700 +0.11(+0.99%)
Jan 26, 2011 11.13 11.22 10.95 11.07 19,788 -0.06(-0.54%)
Jan 25, 2011 10.99 11.14 10.95 11.13 85,115 +0.20(+1.83%)
Jan 24, 2011 10.78 10.99 10.20 10.93 24,135 +0.19(+1.77%)
Jan 21, 2011 10.56 10.78 10.51 10.74 39,150 +0.21(+1.99%)
Jan 20, 2011 10.56 10.60 10.41 10.53 37,420 -0.03(-0.28%)
Jan 19, 2011 10.95 10.95 10.05 10.56 53,299 -0.41(-3.74%)
Jan 18, 2011 11.10 11.12 10.85 10.97 20,879 -0.16(-1.44%)
Jan 14, 2011 11.18 11.21 11.11 11.13 25,439 -0.09(-0.80%)
Jan 13, 2011 11.16 11.22 11.15 11.22 26,405 +0.00(+0.00%)
Jan 12, 2011 11.22 11.22 11.16 11.22 26,472 +0.00(+0.00%)
Jan 11, 2011 11.07 11.22 11.07 11.22 63,240 +0.12(+1.08%)
Jan 10, 2011 11.01 11.10 11.01 11.10 27,829 +0.04(+0.36%)
Jan 07, 2011 10.81 11.10 10.81 11.06 104,310 +0.24(+2.22%)
Jan 06, 2011 10.80 10.86 10.70 10.82 62,848 +0.02(+0.19%)
Jan 05, 2011 10.37 10.80 10.35 10.80 40,252 +0.26(+2.47%)
Jan 04, 2011 10.27 10.79 10.25 10.54 67,312 +0.29(+2.83%)
Jan 03, 2011 10.20 10.27 9.930 10.25 14,192 -0.02(-0.19%)
Dec 31, 2010 10.26 10.27 10.18 10.27 6,948 +0.00(+0.00%)
Dec 30, 2010 10.27 10.27 10.18 10.27 6,744 +0.00(+0.00%)
Dec 29, 2010 10.20 10.27 10.20 10.27 9,323 +0.05(+0.50%)
Dec 28, 2010 10.20 10.27 10.19 10.22 14,932 +0.02(+0.19%)
Dec 27, 2010 10.21 10.27 10.20 10.20 1,600 -0.05(-0.49%)
Dec 23, 2010 10.23 10.27 10.19 10.25 11,137 +0.04(+0.39%)
Dec 22, 2010 10.27 10.27 10.15 10.21 13,639 -0.05(-0.49%)
Dec 21, 2010 10.20 10.30 10.13 10.26 47,479 +0.04(+0.39%)
Dec 20, 2010 9.980 10.33 9.955 10.22 18,831 +0.22(+2.20%)
Dec 17, 2010 9.900 10.11 9.900 10.00 14,749 +0.12(+1.21%)
Dec 16, 2010 10.15 10.15 9.830 9.880 28,294 -0.19(-1.89%)
Dec 15, 2010 9.910 10.07 9.461 10.07 14,409 +0.26(+2.65%)
Dec 14, 2010 9.930 9.960 9.530 9.810 12,113 -0.03(-0.30%)
Dec 13, 2010 9.970 9.970 9.601 9.840 15,000 -0.02(-0.20%)
Dec 10, 2010 10.18 10.18 9.740 9.860 14,419 -0.20(-1.99%)
Dec 09, 2010 10.37 10.37 9.971 10.06 8,625 -0.12(-1.18%)
Dec 08, 2010 9.600 10.41 9.475 10.18 65,398 +0.65(+6.82%)
Dec 07, 2010 9.900 9.900 9.510 9.530 42,326 -0.33(-3.35%)
Dec 06, 2010 9.820 9.918 9.750 9.860 25,656 -0.20(-1.99%)
Dec 03, 2010 9.290 10.08 9.180 10.06 44,970 +0.81(+8.76%)
Dec 02, 2010 9.110 9.349 8.990 9.250 23,156 +0.05(+0.54%)
Dec 01, 2010 8.880 9.350 8.730 9.200 64,557 +0.22(+2.45%)
Nov 30, 2010 8.690 9.000 8.440 8.980 23,367 +0.27(+3.10%)
Nov 29, 2010 8.680 8.888 8.500 8.710 17,985 +0.09(+1.04%)
Nov 24, 2010 8.620 8.620 8.620 8.620 0 -0.10(-1.15%)
Nov 23, 2010 8.650 8.900 8.440 8.720 49,754 +0.06(+0.69%)
Nov 22, 2010 8.840 8.840 8.500 8.660 6,000 +0.12(+1.41%)
Nov 19, 2010 8.360 9.000 8.350 8.540 169,707 +0.09(+1.07%)
Nov 18, 2010 8.250 8.470 8.250 8.450 47,874 +0.17(+2.05%)
Nov 17, 2010 8.100 8.310 8.100 8.280 14,201 +0.18(+2.22%)
Nov 16, 2010 8.000 8.100 8.000 8.100 9,335 +0.10(+1.25%)
Nov 15, 2010 8.010 8.090 8.000 8.000 14,691 +0.00(+0.00%)
Nov 12, 2010 8.100 8.110 8.000 8.000 12,965 -0.13(-1.60%)
Nov 11, 2010 8.190 8.190 8.040 8.130 11,550 +0.01(+0.12%)
Nov 10, 2010 8.085 8.140 8.060 8.120 25,590 -0.08(-0.98%)
Nov 09, 2010 7.950 8.290 7.740 8.200 46,201 +0.03(+0.41%)
Nov 08, 2010 8.270 8.270 8.150 8.167 16,640 -0.12(-1.49%)
Nov 05, 2010 8.590 8.590 8.090 8.290 28,925 -0.26(-3.04%)
Nov 04, 2010 8.590 8.600 8.500 8.550 38,056 +0.01(+0.12%)
Nov 03, 2010 8.220 8.590 8.220 8.540 28,611 +0.37(+4.53%)
Nov 02, 2010 8.190 8.240 7.880 8.170 151,290 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.