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

Atricure Inc (NQ: ATRC )

23.12 -0.27 (-1.15%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 19, 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 (%)
Jun 29, 2012 9.480 9.610 9.330 9.610 85,471 +0.34(+3.67%)
Jun 28, 2012 9.540 9.610 9.050 9.270 187,881 -0.48(-4.92%)
Jun 27, 2012 9.500 9.950 9.500 9.750 83,103 +0.25(+2.63%)
Jun 26, 2012 9.440 9.525 9.250 9.500 24,357 +0.10(+1.06%)
Jun 25, 2012 9.480 9.600 9.345 9.400 23,591 -0.24(-2.49%)
Jun 22, 2012 9.580 9.670 9.440 9.640 177,931 +0.08(+0.84%)
Jun 21, 2012 9.520 9.570 9.410 9.560 50,197 +0.02(+0.21%)
Jun 20, 2012 9.420 9.690 9.420 9.540 59,014 +0.11(+1.17%)
Jun 19, 2012 9.490 9.630 9.350 9.430 143,609 -0.05(-0.53%)
Jun 18, 2012 9.080 9.600 9.080 9.480 101,276 +0.28(+3.04%)
Jun 15, 2012 9.060 9.230 9.000 9.200 129,983 +0.19(+2.11%)
Jun 14, 2012 9.400 9.400 8.710 9.010 125,880 -0.46(-4.86%)
Jun 13, 2012 9.340 9.690 9.300 9.470 66,876 +0.05(+0.53%)
Jun 12, 2012 9.470 9.470 9.220 9.420 53,773 +0.01(+0.11%)
Jun 11, 2012 9.730 9.730 9.370 9.410 78,597 -0.20(-2.08%)
Jun 08, 2012 9.490 9.740 9.060 9.610 111,972 +0.07(+0.73%)
Jun 07, 2012 9.510 9.710 9.043 9.540 213,391 -0.11(-1.14%)
Jun 06, 2012 9.240 9.660 9.200 9.650 41,157 +0.45(+4.89%)
Jun 05, 2012 9.130 9.240 9.010 9.200 48,246 +0.06(+0.66%)
Jun 04, 2012 8.830 9.220 8.790 9.140 51,347 +0.34(+3.86%)
Jun 01, 2012 8.740 8.950 8.660 8.800 38,101 -0.19(-2.11%)
May 31, 2012 8.980 9.070 8.830 8.990 67,449 +0.00(+0.00%)
May 30, 2012 8.810 9.140 8.610 8.990 66,137 +0.07(+0.78%)
May 29, 2012 9.040 9.040 8.660 8.920 25,184 -0.07(-0.78%)
May 25, 2012 8.410 9.070 8.410 8.990 63,383 +0.58(+6.90%)
May 24, 2012 8.430 8.500 8.220 8.410 26,541 +0.00(+0.00%)
May 23, 2012 8.070 8.530 8.070 8.410 64,590 +0.21(+2.56%)
May 22, 2012 8.450 8.450 8.030 8.200 90,793 -0.25(-2.96%)
May 21, 2012 8.000 8.500 7.990 8.450 46,699 +0.49(+6.16%)
May 18, 2012 8.300 8.315 7.870 7.960 63,306 -0.38(-4.56%)
May 17, 2012 8.260 8.430 8.230 8.340 64,188 +0.12(+1.46%)
May 16, 2012 8.070 8.300 8.070 8.220 42,355 +0.18(+2.24%)
May 15, 2012 8.200 8.300 8.020 8.040 39,872 -0.17(-2.07%)
May 14, 2012 8.400 8.460 8.120 8.210 59,808 -0.32(-3.75%)
May 11, 2012 8.720 8.810 8.450 8.530 44,410 -0.32(-3.62%)
May 10, 2012 9.060 9.090 8.770 8.850 40,741 -0.15(-1.67%)
May 09, 2012 8.890 9.060 8.850 9.000 28,407 -0.03(-0.33%)
May 08, 2012 9.130 9.200 9.000 9.030 69,473 -0.18(-1.95%)
May 07, 2012 9.170 9.350 9.040 9.210 33,944 +0.03(+0.33%)
May 04, 2012 9.720 9.720 9.160 9.180 87,570 -0.53(-5.46%)
May 03, 2012 8.110 9.800 8.110 9.710 170,697 +1.66(+20.62%)
May 02, 2012 8.010 8.380 8.010 8.050 83,166 -0.08(-0.98%)
May 01, 2012 8.200 8.560 8.090 8.130 99,767 -0.07(-0.85%)
Apr 30, 2012 8.430 8.500 8.150 8.200 110,230 -0.30(-3.53%)
Apr 27, 2012 8.490 8.540 8.340 8.500 49,136 +0.00(+0.00%)
Apr 26, 2012 8.560 8.570 8.470 8.500 9,638 -0.05(-0.58%)
Apr 25, 2012 8.220 8.570 8.220 8.550 24,414 +0.32(+3.89%)
Apr 24, 2012 8.190 8.330 8.150 8.230 54,995 +0.05(+0.61%)
Apr 23, 2012 8.150 8.280 8.150 8.180 73,542 -0.07(-0.85%)
Apr 20, 2012 8.260 8.420 8.160 8.250 103,790 +0.11(+1.35%)
Apr 19, 2012 8.540 8.560 8.110 8.140 69,953 -0.35(-4.12%)
Apr 18, 2012 8.650 8.650 8.480 8.490 33,529 -0.19(-2.19%)
Apr 17, 2012 8.630 8.750 8.610 8.680 24,334 +0.11(+1.28%)
Apr 16, 2012 8.610 8.610 8.490 8.570 18,040 -0.01(-0.12%)
Apr 13, 2012 8.690 8.690 8.510 8.580 37,013 -0.08(-0.92%)
Apr 12, 2012 8.560 8.730 8.550 8.660 89,210 +0.15(+1.76%)
Apr 11, 2012 8.480 8.650 8.410 8.510 63,050 +0.15(+1.79%)
Apr 10, 2012 8.450 8.600 8.320 8.360 65,840 -0.01(-0.12%)
Apr 09, 2012 8.730 8.880 8.320 8.370 70,396 -0.54(-6.06%)
Apr 05, 2012 9.000 9.240 8.900 8.910 36,366 -0.11(-1.22%)
Apr 04, 2012 9.200 9.280 8.970 9.020 49,946 -0.26(-2.80%)
Apr 03, 2012 9.810 9.810 9.280 9.280 43,728 -0.57(-5.79%)
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.