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

Atricure Inc (NQ: ATRC )

23.17 +0.56 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 3.510 3.520 3.440 3.490 9,915 +0.09(+2.65%)
Jul 30, 2009 3.330 3.450 3.320 3.400 10,200 +0.04(+1.19%)
Jul 29, 2009 3.320 3.360 3.320 3.360 6,975 +0.02(+0.60%)
Jul 28, 2009 3.280 3.340 3.106 3.340 20,473 +0.11(+3.41%)
Jul 27, 2009 3.160 3.270 3.030 3.230 21,500 +0.05(+1.57%)
Jul 24, 2009 3.100 3.249 3.100 3.180 4,400 +0.13(+4.26%)
Jul 23, 2009 3.220 3.280 3.000 3.050 15,705 -0.08(-2.55%)
Jul 22, 2009 3.070 3.130 3.050 3.130 6,800 +0.05(+1.59%)
Jul 21, 2009 3.230 3.230 3.080 3.081 4,647 -0.07(-2.19%)
Jul 20, 2009 3.150 3.310 3.060 3.150 16,576 +0.08(+2.61%)
Jul 17, 2009 2.920 3.070 2.900 3.070 11,010 +0.14(+4.78%)
Jul 16, 2009 3.110 3.110 2.832 2.930 12,820 -0.06(-2.01%)
Jul 15, 2009 3.010 3.110 2.760 2.990 8,932 +0.09(+3.10%)
Jul 14, 2009 3.060 3.060 2.800 2.900 5,300 -0.03(-1.02%)
Jul 13, 2009 2.860 3.010 2.860 2.930 4,900 -0.10(-3.30%)
Jul 10, 2009 3.000 3.030 2.950 3.030 1,559 -0.01(-0.27%)
Jul 09, 2009 2.970 3.080 2.881 3.038 17,853 +0.14(+4.77%)
Jul 08, 2009 3.030 3.030 2.870 2.900 32,880 -0.10(-3.33%)
Jul 07, 2009 3.270 3.310 2.990 3.000 28,671 -0.09(-2.88%)
Jul 06, 2009 3.330 3.330 2.960 3.089 78,036 -0.22(-6.70%)
Jul 02, 2009 3.410 3.450 3.310 3.311 19,291 -0.25(-6.99%)
Jul 01, 2009 3.460 3.740 3.460 3.560 55,917 +0.06(+1.71%)
Jun 30, 2009 3.520 3.600 3.450 3.500 6,690 -0.01(-0.35%)
Jun 29, 2009 3.540 3.550 3.500 3.512 8,300 -0.04(-1.06%)
Jun 26, 2009 3.470 3.550 3.420 3.550 31,153 +0.00(+0.00%)
Jun 25, 2009 3.420 3.659 3.400 3.550 32,809 +0.08(+2.31%)
Jun 24, 2009 3.850 3.900 3.470 3.470 30,293 -0.41(-10.57%)
Jun 23, 2009 3.900 3.910 3.860 3.880 14,365 +0.01(+0.26%)
Jun 22, 2009 3.860 3.980 3.840 3.870 73,699 -0.03(-0.77%)
Jun 19, 2009 3.530 4.130 3.530 3.900 98,354 +0.38(+10.80%)
Jun 18, 2009 3.360 3.560 3.360 3.520 26,504 +0.10(+2.92%)
Jun 17, 2009 3.510 3.510 3.340 3.420 54,907 -0.06(-1.72%)
Jun 16, 2009 3.300 3.490 3.250 3.480 50,047 +0.13(+3.88%)
Jun 15, 2009 3.410 3.410 3.330 3.350 38,605 -0.05(-1.47%)
Jun 12, 2009 3.400 3.550 3.400 3.400 35,237 +0.00(+0.00%)
Jun 11, 2009 3.360 3.500 3.360 3.400 42,289 -0.01(-0.29%)
Jun 10, 2009 3.510 3.560 3.340 3.410 68,491 -0.09(-2.57%)
Jun 09, 2009 3.780 3.780 3.200 3.500 281,222 -0.28(-7.41%)
Jun 08, 2009 2.840 3.780 2.700 3.780 387,671 +0.99(+35.48%)
Jun 05, 2009 2.670 2.790 2.650 2.790 104,960 +0.19(+7.31%)
Jun 04, 2009 2.600 2.610 2.580 2.600 91,706 +0.02(+0.78%)
Jun 03, 2009 2.540 2.600 2.540 2.580 19,494 +0.03(+1.18%)
Jun 02, 2009 2.500 2.600 2.500 2.550 54,419 +0.05(+2.00%)
Jun 01, 2009 2.450 2.630 2.450 2.500 52,875 +0.08(+3.31%)
May 29, 2009 2.500 2.670 2.420 2.420 43,447 -0.14(-5.47%)
May 28, 2009 2.510 2.620 2.490 2.560 32,881 -0.00(-0.01%)
May 27, 2009 2.590 2.630 2.520 2.560 32,270 -0.04(-1.53%)
May 26, 2009 2.550 2.740 2.510 2.600 50,510 +0.03(+1.17%)
May 22, 2009 2.600 2.700 2.540 2.570 37,503 -0.01(-0.39%)
May 21, 2009 2.830 2.830 2.450 2.580 78,748 -0.22(-7.86%)
May 20, 2009 2.350 2.940 2.350 2.800 231,875 +0.36(+14.75%)
May 19, 2009 2.350 2.450 2.312 2.440 28,372 +0.04(+1.67%)
May 18, 2009 2.340 2.440 2.340 2.400 63,406 +0.01(+0.42%)
May 15, 2009 2.390 2.490 2.290 2.390 46,744 +0.00(+0.00%)
May 14, 2009 2.290 2.430 2.230 2.390 33,172 +0.02(+0.84%)
May 13, 2009 2.670 2.670 2.360 2.370 98,664 -0.30(-11.24%)
May 12, 2009 2.700 2.700 2.400 2.670 143,400 -0.01(-0.37%)
May 11, 2009 2.800 2.800 2.590 2.680 70,387 -0.09(-3.25%)
May 08, 2009 3.190 3.190 2.700 2.770 216,857 -0.28(-9.18%)
May 07, 2009 2.970 3.490 2.680 3.050 685,173 +0.37(+13.81%)
May 06, 2009 2.820 3.190 2.560 2.680 573,588 -0.48(-15.19%)
May 05, 2009 1.950 3.170 1.900 3.160 2,030,347 +1.76(+125.71%)
May 04, 2009 1.290 1.490 1.200 1.400 712,400 +0.18(+14.75%)
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.