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 (%)
Sep 30, 2011 10.05 10.09 9.680 9.740 50,324 -0.47(-4.60%)
Sep 29, 2011 10.29 10.33 9.950 10.21 34,885 +0.16(+1.59%)
Sep 28, 2011 10.64 10.64 10.05 10.05 27,863 -0.54(-5.10%)
Sep 27, 2011 10.52 11.00 10.47 10.59 41,962 +0.28(+2.72%)
Sep 26, 2011 10.28 10.36 10.00 10.31 35,114 +0.06(+0.59%)
Sep 23, 2011 10.23 10.29 10.12 10.25 28,352 +0.00(+0.00%)
Sep 22, 2011 9.760 10.60 9.760 10.25 105,091 +0.45(+4.59%)
Sep 21, 2011 10.53 10.89 9.750 9.800 39,693 -0.75(-7.11%)
Sep 20, 2011 10.82 10.94 10.55 10.55 25,053 -0.24(-2.22%)
Sep 19, 2011 10.27 11.00 9.600 10.79 118,856 +0.37(+3.55%)
Sep 16, 2011 10.26 10.47 10.15 10.42 72,583 +0.24(+2.36%)
Sep 15, 2011 10.50 10.64 10.08 10.18 21,622 -0.26(-2.49%)
Sep 14, 2011 9.740 10.55 9.740 10.44 49,552 +0.78(+8.07%)
Sep 13, 2011 9.750 9.840 9.400 9.660 25,013 +0.02(+0.21%)
Sep 12, 2011 9.790 10.19 9.550 9.640 19,502 -0.19(-1.93%)
Sep 09, 2011 9.930 10.04 9.760 9.830 47,284 -0.15(-1.50%)
Sep 08, 2011 10.09 10.65 9.950 9.980 66,598 -0.11(-1.09%)
Sep 07, 2011 9.590 10.44 9.590 10.09 45,351 +0.62(+6.55%)
Sep 06, 2011 9.170 9.610 9.170 9.470 22,557 +0.06(+0.64%)
Sep 02, 2011 9.760 9.857 9.410 9.410 43,439 -0.52(-5.24%)
Sep 01, 2011 10.28 10.42 9.400 9.930 78,170 -0.33(-3.22%)
Aug 31, 2011 10.16 10.30 9.790 10.26 53,216 +0.15(+1.48%)
Aug 30, 2011 10.27 10.27 10.02 10.11 10,868 -0.26(-2.51%)
Aug 29, 2011 10.29 10.39 10.13 10.37 51,396 +0.23(+2.27%)
Aug 26, 2011 9.990 10.29 9.870 10.14 39,198 +0.07(+0.70%)
Aug 25, 2011 10.97 10.97 10.00 10.07 25,786 -0.83(-7.61%)
Aug 24, 2011 10.99 11.46 10.63 10.90 48,916 +0.08(+0.74%)
Aug 23, 2011 10.00 10.84 10.00 10.82 40,508 +0.81(+8.09%)
Aug 22, 2011 10.52 10.52 9.910 10.01 33,283 -0.26(-2.53%)
Aug 19, 2011 10.00 10.51 10.00 10.27 46,178 +0.21(+2.09%)
Aug 18, 2011 10.32 10.47 9.900 10.06 91,541 -0.47(-4.46%)
Aug 17, 2011 10.83 11.22 10.41 10.53 44,366 -0.28(-2.59%)
Aug 16, 2011 10.39 11.25 10.20 10.81 70,322 +0.30(+2.85%)
Aug 15, 2011 9.730 10.54 9.730 10.51 53,723 +0.86(+8.91%)
Aug 12, 2011 9.100 9.690 9.060 9.650 78,825 +0.60(+6.63%)
Aug 11, 2011 9.100 9.160 8.825 9.050 81,491 -0.03(-0.33%)
Aug 10, 2011 9.600 9.700 8.970 9.080 97,673 -0.73(-7.44%)
Aug 09, 2011 9.970 11.20 8.980 9.810 80,615 +0.30(+3.15%)
Aug 08, 2011 10.54 10.69 9.505 9.510 82,767 -1.26(-11.70%)
Aug 05, 2011 11.00 11.23 10.45 10.77 70,505 -0.19(-1.73%)
Aug 04, 2011 11.53 11.73 10.96 10.96 81,357 -0.63(-5.44%)
Aug 03, 2011 11.73 11.84 11.25 11.59 38,361 -0.08(-0.69%)
Aug 02, 2011 11.72 12.17 11.64 11.67 38,649 -0.14(-1.19%)
Aug 01, 2011 12.21 12.21 11.71 11.81 32,128 -0.36(-2.96%)
Jul 29, 2011 11.57 12.17 11.57 12.17 52,367 +0.20(+1.67%)
Jul 28, 2011 12.22 12.22 11.70 11.97 77,456 -0.25(-2.05%)
Jul 27, 2011 13.06 13.15 12.02 12.22 136,497 -0.90(-6.86%)
Jul 26, 2011 13.46 13.53 12.94 13.12 143,243 -0.36(-2.67%)
Jul 25, 2011 13.41 13.97 12.72 13.48 49,933 +0.03(+0.22%)
Jul 22, 2011 13.70 13.79 13.34 13.45 62,992 -0.23(-1.68%)
Jul 21, 2011 13.58 13.73 13.41 13.68 33,036 +0.19(+1.41%)
Jul 20, 2011 13.58 13.65 13.07 13.49 68,080 -0.32(-2.32%)
Jul 19, 2011 13.70 13.96 13.45 13.81 39,825 +0.14(+1.02%)
Jul 18, 2011 13.60 13.79 12.99 13.67 37,391 +0.05(+0.37%)
Jul 15, 2011 13.52 13.85 13.52 13.62 49,276 +0.16(+1.19%)
Jul 14, 2011 13.82 13.97 13.33 13.46 44,025 -0.40(-2.89%)
Jul 13, 2011 13.87 14.00 13.78 13.86 41,435 +0.03(+0.22%)
Jul 12, 2011 14.18 14.40 13.77 13.83 74,252 -0.35(-2.47%)
Jul 11, 2011 14.41 14.51 14.14 14.18 70,840 -0.26(-1.80%)
Jul 08, 2011 14.19 14.50 14.15 14.44 95,176 +0.04(+0.28%)
Jul 07, 2011 13.85 14.50 13.68 14.40 89,560 +0.64(+4.65%)
Jul 06, 2011 13.32 13.83 12.88 13.76 102,262 +0.38(+2.84%)
Jul 05, 2011 12.99 13.51 12.99 13.38 52,221 +0.42(+3.24%)
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.