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 (%)
Dec 30, 2011 11.05 11.27 10.96 11.10 65,547 -0.04(-0.36%)
Dec 29, 2011 11.19 11.35 11.04 11.14 40,454 +0.01(+0.09%)
Dec 28, 2011 11.46 11.61 11.07 11.13 29,088 -0.36(-3.13%)
Dec 27, 2011 11.62 11.62 11.10 11.49 18,027 -0.23(-1.96%)
Dec 23, 2011 11.59 11.72 11.45 11.72 20,995 -0.06(-0.51%)
Dec 21, 2011 11.59 11.80 11.35 11.78 44,596 +0.19(+1.64%)
Dec 20, 2011 11.32 11.65 11.10 11.59 36,533 +0.59(+5.36%)
Dec 19, 2011 10.97 11.30 10.88 11.00 39,601 +0.13(+1.20%)
Dec 16, 2011 10.76 11.60 10.70 10.87 181,633 +0.23(+2.16%)
Dec 15, 2011 10.50 10.65 10.20 10.64 57,371 +0.20(+1.92%)
Dec 14, 2011 9.900 10.46 9.900 10.44 75,339 +0.43(+4.30%)
Dec 13, 2011 9.900 10.08 9.810 10.01 64,865 +0.03(+0.30%)
Dec 12, 2011 10.27 10.28 9.900 9.980 89,667 -0.41(-3.95%)
Dec 09, 2011 10.27 10.54 10.13 10.39 46,784 +0.15(+1.46%)
Dec 08, 2011 10.48 10.55 10.09 10.24 59,503 -0.34(-3.21%)
Dec 07, 2011 10.53 10.80 10.19 10.58 58,709 -0.06(-0.56%)
Dec 06, 2011 10.06 10.68 10.01 10.64 46,279 +0.55(+5.45%)
Dec 05, 2011 9.950 10.13 9.760 10.09 44,237 +0.27(+2.75%)
Dec 02, 2011 9.780 9.990 9.600 9.820 35,208 +0.17(+1.76%)
Dec 01, 2011 10.05 10.05 9.645 9.650 27,265 -0.49(-4.83%)
Nov 30, 2011 9.400 10.15 9.290 10.14 75,065 +1.05(+11.55%)
Nov 29, 2011 9.250 9.350 9.000 9.090 20,163 -0.19(-2.05%)
Nov 28, 2011 8.780 9.530 8.650 9.280 41,552 +0.74(+8.67%)
Nov 25, 2011 8.650 8.910 8.540 8.540 18,838 -0.15(-1.73%)
Nov 23, 2011 9.350 9.490 8.690 8.690 68,548 -0.72(-7.65%)
Nov 22, 2011 9.490 9.660 9.400 9.410 22,404 -0.05(-0.53%)
Nov 21, 2011 9.950 10.11 9.420 9.460 39,412 -0.61(-6.06%)
Nov 18, 2011 10.00 10.15 10.00 10.07 22,828 +0.08(+0.80%)
Nov 17, 2011 10.06 10.15 9.940 9.990 20,002 -0.02(-0.20%)
Nov 16, 2011 9.920 10.44 9.880 10.01 18,284 -0.01(-0.10%)
Nov 15, 2011 9.830 10.03 9.760 10.02 32,096 +0.15(+1.52%)
Nov 14, 2011 10.02 10.06 9.830 9.870 29,889 -0.22(-2.18%)
Nov 11, 2011 9.840 10.12 9.740 10.09 84,247 +0.29(+2.96%)
Nov 10, 2011 10.01 10.18 9.750 9.800 43,352 -0.04(-0.41%)
Nov 09, 2011 10.29 10.56 9.820 9.840 75,706 -0.78(-7.34%)
Nov 08, 2011 10.14 10.65 10.03 10.62 40,085 +0.60(+5.99%)
Nov 07, 2011 10.11 10.26 9.920 10.02 29,078 -0.08(-0.79%)
Nov 04, 2011 10.48 10.48 10.07 10.10 24,193 -0.45(-4.27%)
Nov 03, 2011 10.88 10.88 10.32 10.55 48,475 -0.23(-2.13%)
Nov 02, 2011 10.61 10.86 10.36 10.78 75,124 +0.43(+4.15%)
Nov 01, 2011 10.78 11.16 10.27 10.35 74,933 -0.81(-7.26%)
Oct 31, 2011 11.80 11.81 11.13 11.16 38,723 -0.80(-6.69%)
Oct 28, 2011 12.00 12.06 11.77 11.96 66,918 -0.09(-0.75%)
Oct 27, 2011 11.59 12.42 11.19 12.05 190,673 +2.05(+20.50%)
Oct 26, 2011 10.10 10.16 9.680 10.00 56,208 +0.03(+0.30%)
Oct 25, 2011 10.17 10.17 9.900 9.970 104,173 -0.19(-1.87%)
Oct 24, 2011 11.61 12.17 9.650 10.16 211,869 -1.47(-12.64%)
Oct 21, 2011 12.01 12.09 11.34 11.63 44,601 -0.39(-3.24%)
Oct 20, 2011 11.85 12.06 11.70 12.02 116,076 +0.14(+1.18%)
Oct 19, 2011 12.04 12.10 11.85 11.88 89,485 -0.14(-1.16%)
Oct 18, 2011 11.68 12.15 11.34 12.02 87,586 +0.39(+3.35%)
Oct 17, 2011 12.04 12.17 11.60 11.63 36,766 -0.54(-4.44%)
Oct 14, 2011 11.41 12.24 11.41 12.17 65,127 +0.83(+7.32%)
Oct 13, 2011 11.27 11.40 11.13 11.34 24,021 -0.02(-0.18%)
Oct 12, 2011 10.91 11.49 10.61 11.36 44,958 +0.48(+4.41%)
Oct 11, 2011 10.21 10.88 10.02 10.88 31,285 +0.55(+5.32%)
Oct 10, 2011 10.28 10.34 10.02 10.33 30,633 +0.11(+1.08%)
Oct 07, 2011 10.43 10.43 10.13 10.22 36,814 -0.22(-2.11%)
Oct 06, 2011 10.43 10.55 10.15 10.44 56,271 -0.05(-0.48%)
Oct 05, 2011 9.820 10.74 9.400 10.49 183,252 +0.70(+7.15%)
Oct 04, 2011 9.620 10.00 9.530 9.790 85,364 +0.10(+1.03%)
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.