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

Atricure Inc (NQ: ATRC )

20.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 28, 2007 10.65 10.77 10.50 10.64 58,513 +0.10(+0.95%)
Sep 27, 2007 10.41 10.70 10.19 10.54 32,328 +0.22(+2.13%)
Sep 26, 2007 10.53 10.79 10.32 10.32 156,366 -0.14(-1.34%)
Sep 25, 2007 10.73 10.79 10.44 10.46 85,446 -0.20(-1.88%)
Sep 24, 2007 10.69 10.80 10.57 10.66 17,300 -0.03(-0.28%)
Sep 21, 2007 10.58 10.80 10.57 10.69 28,643 +0.12(+1.14%)
Sep 20, 2007 10.38 10.75 10.20 10.57 118,895 +0.14(+1.34%)
Sep 19, 2007 10.31 10.52 10.10 10.43 81,199 +0.18(+1.76%)
Sep 18, 2007 10.23 10.45 10.07 10.25 74,969 -0.05(-0.49%)
Sep 17, 2007 10.62 10.74 10.29 10.30 48,649 -0.39(-3.65%)
Sep 14, 2007 10.78 10.78 10.28 10.69 13,760 -0.08(-0.74%)
Sep 13, 2007 10.76 11.01 10.75 10.77 42,744 -0.05(-0.46%)
Sep 12, 2007 10.75 11.16 10.66 10.82 69,233 -0.01(-0.09%)
Sep 11, 2007 10.83 11.18 10.70 10.83 62,945 +0.12(+1.12%)
Sep 10, 2007 10.76 10.90 10.54 10.71 40,862 -0.19(-1.74%)
Sep 07, 2007 11.00 11.12 10.88 10.90 22,400 -0.08(-0.73%)
Sep 06, 2007 10.80 11.00 10.80 10.98 10,900 +0.17(+1.57%)
Sep 05, 2007 10.90 11.00 10.66 10.81 15,720 -0.07(-0.64%)
Sep 04, 2007 10.51 10.92 10.25 10.88 79,120 +0.37(+3.52%)
Aug 31, 2007 10.68 10.81 10.51 10.51 6,210 -0.14(-1.31%)
Aug 30, 2007 10.76 10.87 10.62 10.65 4,900 -0.26(-2.38%)
Aug 29, 2007 10.73 10.91 10.73 10.91 8,000 +0.11(+1.02%)
Aug 28, 2007 10.79 10.85 10.64 10.80 4,800 -0.03(-0.28%)
Aug 27, 2007 10.76 10.89 10.76 10.83 2,822 +0.06(+0.56%)
Aug 24, 2007 10.73 10.89 10.73 10.77 3,200 +0.02(+0.19%)
Aug 23, 2007 10.40 10.87 10.36 10.75 26,391 +0.35(+3.37%)
Aug 22, 2007 10.30 10.40 10.24 10.40 9,639 +0.10(+0.97%)
Aug 21, 2007 10.25 10.37 10.17 10.30 52,171 +0.05(+0.49%)
Aug 20, 2007 10.23 10.46 10.15 10.25 56,865 -0.01(-0.10%)
Aug 17, 2007 10.01 10.30 10.01 10.26 49,307 +0.18(+1.79%)
Aug 16, 2007 10.11 10.11 10.04 10.08 8,410 -0.08(-0.79%)
Aug 15, 2007 10.49 10.55 10.00 10.16 36,277 -0.33(-3.15%)
Aug 14, 2007 10.42 10.55 10.42 10.49 4,100 -0.04(-0.38%)
Aug 13, 2007 10.66 10.66 10.02 10.53 46,290 +0.38(+3.74%)
Aug 10, 2007 10.10 10.30 10.10 10.15 35,096 +0.12(+1.20%)
Aug 09, 2007 9.620 10.05 9.620 10.03 22,145 +0.10(+1.01%)
Aug 08, 2007 9.600 9.970 9.600 9.930 16,315 +0.29(+3.01%)
Aug 07, 2007 9.420 9.930 9.350 9.640 22,347 +0.16(+1.69%)
Aug 06, 2007 9.360 9.490 9.350 9.480 25,700 -0.01(-0.11%)
Aug 03, 2007 9.510 9.950 9.480 9.490 11,650 -0.29(-2.97%)
Aug 02, 2007 9.780 9.838 9.480 9.780 1,700 -0.02(-0.20%)
Aug 01, 2007 9.830 9.840 9.600 9.800 12,500 +0.05(+0.51%)
Jul 31, 2007 9.640 9.750 9.500 9.750 8,200 +0.11(+1.14%)
Jul 30, 2007 9.450 9.640 9.270 9.640 3,800 +0.01(+0.10%)
Jul 27, 2007 9.190 9.780 9.190 9.630 16,636 +0.33(+3.55%)
Jul 26, 2007 9.560 10.00 9.260 9.300 26,702 -0.20(-2.11%)
Jul 25, 2007 9.850 9.850 9.420 9.500 20,175 -0.11(-1.14%)
Jul 24, 2007 9.660 9.860 9.500 9.610 16,172 -0.17(-1.74%)
Jul 23, 2007 9.280 9.880 9.190 9.780 26,520 +0.58(+6.30%)
Jul 20, 2007 9.200 9.200 9.060 9.200 13,019 -0.05(-0.54%)
Jul 19, 2007 9.100 9.370 8.790 9.250 41,600 +0.25(+2.78%)
Jul 18, 2007 9.270 9.270 8.930 9.000 32,794 -0.43(-4.56%)
Jul 17, 2007 9.560 9.610 9.170 9.430 6,764 +0.06(+0.64%)
Jul 16, 2007 9.380 9.520 9.290 9.370 11,270 +0.07(+0.75%)
Jul 13, 2007 9.350 9.390 9.120 9.300 23,914 -0.08(-0.85%)
Jul 12, 2007 9.310 9.418 8.960 9.380 11,440 +0.15(+1.63%)
Jul 11, 2007 9.470 9.670 9.220 9.230 8,540 -0.11(-1.18%)
Jul 10, 2007 9.000 9.490 8.818 9.340 18,536 +0.33(+3.66%)
Jul 09, 2007 8.770 9.010 8.770 9.010 8,138 +0.17(+1.92%)
Jul 06, 2007 8.470 8.950 8.160 8.840 80,660 +0.24(+2.79%)
Jul 05, 2007 8.400 8.840 8.320 8.600 13,104 +0.12(+1.42%)
Jul 03, 2007 8.630 8.630 8.440 8.480 8,600 -0.08(-0.93%)
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.