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, 2006 6.150 6.150 5.900 5.960 8,557 -0.08(-1.32%)
Jul 28, 2006 6.060 6.100 5.950 6.040 13,606 +0.13(+2.20%)
Jul 27, 2006 6.040 6.040 5.890 5.910 5,925 +0.01(+0.17%)
Jul 26, 2006 5.800 5.990 5.800 5.900 2,580 +0.10(+1.72%)
Jul 25, 2006 5.880 5.880 5.750 5.800 30,486 +0.15(+2.65%)
Jul 24, 2006 6.100 6.100 4.910 5.650 158,715 -0.49(-7.98%)
Jul 21, 2006 6.120 6.150 6.050 6.140 22,158 +0.14(+2.33%)
Jul 20, 2006 6.990 7.140 5.900 6.000 124,439 -1.00(-14.29%)
Jul 19, 2006 7.005 7.005 7.000 7.000 1,005 +0.10(+1.45%)
Jul 18, 2006 7.340 7.350 6.890 6.900 9,100 -0.44(-5.99%)
Jul 17, 2006 7.340 7.350 7.330 7.340 1,200 +0.04(+0.55%)
Jul 14, 2006 7.300 7.340 7.300 7.300 500 -0.02(-0.27%)
Jul 13, 2006 6.990 7.330 6.900 7.320 2,100 +0.36(+5.17%)
Jul 12, 2006 7.118 7.250 6.900 6.960 19,862 -0.09(-1.28%)
Jul 11, 2006 7.390 7.390 7.050 7.050 10,750 -0.42(-5.62%)
Jul 10, 2006 7.740 7.760 7.410 7.470 7,200 -0.14(-1.84%)
Jul 07, 2006 7.450 7.750 7.350 7.610 12,035 +0.32(+4.39%)
Jul 06, 2006 7.150 7.500 7.150 7.290 26,009 +0.14(+1.96%)
Jul 05, 2006 6.950 7.150 6.950 7.150 12,039 +0.03(+0.42%)
Jul 03, 2006 7.500 7.500 7.120 7.120 18,200 -0.40(-5.32%)
Jun 30, 2006 7.150 7.640 7.150 7.520 18,670 +0.48(+6.82%)
Jun 29, 2006 7.100 7.160 6.800 7.040 27,200 -0.11(-1.54%)
Jun 28, 2006 7.200 7.200 7.000 7.150 29,019 -0.15(-2.05%)
Jun 27, 2006 7.870 7.880 7.000 7.300 56,496 -0.60(-7.59%)
Jun 26, 2006 7.810 8.250 7.700 7.900 26,600 +0.01(+0.13%)
Jun 23, 2006 8.129 8.170 7.840 7.890 20,066 -0.27(-3.31%)
Jun 22, 2006 7.900 8.160 7.050 8.160 48,138 +0.17(+2.13%)
Jun 21, 2006 8.320 8.350 7.950 7.990 13,825 -0.26(-3.15%)
Jun 20, 2006 8.480 8.480 8.110 8.250 231,807 -0.04(-0.48%)
Jun 19, 2006 8.390 8.390 8.150 8.290 13,650 -0.31(-3.60%)
Jun 16, 2006 9.110 9.160 8.060 8.600 60,267 -0.41(-4.55%)
Jun 15, 2006 8.700 9.050 8.630 9.010 27,505 +0.31(+3.56%)
Jun 14, 2006 7.720 8.700 7.720 8.700 45,908 +1.10(+14.47%)
Jun 13, 2006 7.490 7.600 7.490 7.600 10,043 +0.00(+0.00%)
Jun 12, 2006 7.590 7.640 7.590 7.600 3,812 -0.26(-3.31%)
Jun 09, 2006 7.990 7.990 7.790 7.860 3,400 -0.14(-1.75%)
Jun 08, 2006 7.890 8.000 7.300 8.000 21,885 +0.18(+2.30%)
Jun 07, 2006 7.030 7.820 6.910 7.820 59,274 +0.72(+10.14%)
Jun 06, 2006 7.330 7.330 6.990 7.100 11,315 -0.08(-1.11%)
Jun 05, 2006 7.240 7.350 7.170 7.180 8,200 -0.14(-1.91%)
Jun 02, 2006 7.090 7.400 7.010 7.320 25,687 +0.17(+2.38%)
Jun 01, 2006 7.140 7.190 7.000 7.150 11,700 +0.12(+1.71%)
May 31, 2006 7.330 7.340 6.900 7.030 56,930 -0.31(-4.22%)
May 30, 2006 7.560 7.560 7.340 7.340 13,490 -0.22(-2.91%)
May 26, 2006 7.590 7.730 7.370 7.560 6,999 -0.04(-0.53%)
May 25, 2006 7.360 7.600 7.200 7.600 59,942 +0.24(+3.26%)
May 24, 2006 6.950 7.410 6.900 7.360 27,093 +0.22(+3.08%)
May 23, 2006 7.070 7.150 7.000 7.140 8,800 +0.20(+2.88%)
May 22, 2006 6.980 6.980 6.620 6.940 52,435 -0.38(-5.19%)
May 19, 2006 7.440 7.490 7.320 7.320 36,579 -0.09(-1.21%)
May 18, 2006 8.000 8.000 7.350 7.410 36,703 -0.60(-7.49%)
May 17, 2006 7.370 8.090 7.360 8.010 14,732 +0.29(+3.76%)
May 16, 2006 7.710 7.720 7.640 7.720 9,850 -0.32(-3.98%)
May 15, 2006 7.880 8.060 7.380 8.040 71,480 +0.04(+0.50%)
May 12, 2006 8.220 8.380 7.880 8.000 29,382 -0.20(-2.44%)
May 11, 2006 7.980 8.350 7.980 8.200 13,944 +0.18(+2.24%)
May 10, 2006 8.150 8.190 7.820 8.020 22,519 -0.18(-2.20%)
May 09, 2006 8.074 8.550 7.700 8.200 76,481 +0.19(+2.37%)
May 08, 2006 8.350 8.450 8.000 8.010 20,060 -0.25(-3.03%)
May 05, 2006 8.650 8.660 8.260 8.260 17,883 +0.11(+1.35%)
May 04, 2006 8.700 8.950 8.020 8.150 31,938 -0.35(-4.12%)
May 03, 2006 8.310 8.700 8.300 8.500 8,127 +0.20(+2.41%)
May 02, 2006 8.460 8.510 8.260 8.300 6,515 -0.15(-1.78%)
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.