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

Atricure Inc (NQ: ATRC )

20.89 -1.33 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2006 8.000 8.090 8.000 8.030 7,167 +0.02(+0.25%)
Oct 30, 2006 7.920 8.010 7.900 8.010 3,368 +0.11(+1.39%)
Oct 27, 2006 7.910 8.300 7.700 7.900 44,599 -0.09(-1.13%)
Oct 26, 2006 8.050 8.310 7.800 7.990 12,423 +0.17(+2.17%)
Oct 25, 2006 7.840 8.200 7.750 7.820 10,436 +0.05(+0.64%)
Oct 24, 2006 7.840 8.250 7.750 7.770 11,580 -0.08(-1.02%)
Oct 23, 2006 7.890 7.930 7.610 7.850 13,800 -0.12(-1.51%)
Oct 20, 2006 8.000 8.080 7.910 7.970 17,786 -0.13(-1.60%)
Oct 19, 2006 7.950 8.270 7.910 8.100 28,538 -0.06(-0.73%)
Oct 18, 2006 8.120 8.180 7.950 8.160 15,800 -0.16(-1.92%)
Oct 17, 2006 8.300 8.400 8.080 8.320 3,678 +0.02(+0.24%)
Oct 16, 2006 7.850 8.440 7.850 8.300 20,138 +0.59(+7.65%)
Oct 13, 2006 7.700 7.800 7.540 7.710 26,564 +0.06(+0.78%)
Oct 12, 2006 7.410 7.720 7.410 7.650 25,008 +0.16(+2.14%)
Oct 11, 2006 7.250 7.490 7.160 7.490 9,533 +0.24(+3.31%)
Oct 10, 2006 7.120 7.300 7.120 7.250 4,500 -0.25(-3.33%)
Oct 09, 2006 7.460 7.550 7.370 7.500 15,765 +0.17(+2.32%)
Oct 06, 2006 6.910 7.520 6.900 7.330 23,199 -0.07(-0.95%)
Oct 05, 2006 7.203 7.530 7.203 7.400 29,183 +0.06(+0.82%)
Oct 04, 2006 7.330 7.470 7.300 7.340 5,000 +0.19(+2.66%)
Oct 03, 2006 7.030 7.370 6.910 7.150 25,305 +0.30(+4.38%)
Oct 02, 2006 6.770 7.030 6.570 6.850 26,432 +0.02(+0.29%)
Sep 29, 2006 6.800 6.830 6.590 6.830 1,191 +0.22(+3.33%)
Sep 28, 2006 6.500 6.660 6.500 6.610 9,199 +0.14(+2.16%)
Sep 27, 2006 7.030 7.030 6.310 6.470 16,814 -0.34(-4.99%)
Sep 26, 2006 6.950 7.000 6.670 6.810 20,697 -0.14(-2.01%)
Sep 25, 2006 6.980 7.200 6.740 6.950 49,178 +0.00(+0.00%)
Sep 22, 2006 6.740 7.020 6.740 6.950 11,453 +0.07(+1.02%)
Sep 21, 2006 6.880 6.880 6.880 6.880 200 +0.13(+1.93%)
Sep 20, 2006 7.000 7.000 6.700 6.750 3,820 -0.09(-1.32%)
Sep 19, 2006 6.750 6.890 6.750 6.840 6,650 +0.11(+1.63%)
Sep 18, 2006 6.860 7.020 6.680 6.730 5,350 -0.29(-4.13%)
Sep 15, 2006 6.890 7.038 6.850 7.020 8,934 +0.16(+2.38%)
Sep 14, 2006 7.030 7.030 6.857 6.857 4,134 -0.13(-1.91%)
Sep 13, 2006 6.770 7.280 6.500 6.990 38,403 +0.48(+7.37%)
Sep 12, 2006 6.620 6.700 6.060 6.510 11,116 -0.10(-1.51%)
Sep 11, 2006 6.590 6.750 6.540 6.610 14,040 +0.06(+0.92%)
Sep 08, 2006 6.320 6.570 6.320 6.550 5,614 +0.28(+4.47%)
Sep 07, 2006 6.320 6.400 6.250 6.270 7,300 -0.07(-1.10%)
Sep 06, 2006 6.030 6.600 6.030 6.340 14,928 +0.22(+3.59%)
Sep 05, 2006 6.110 6.230 6.000 6.120 18,002 +0.13(+2.17%)
Sep 01, 2006 5.850 6.300 5.850 5.990 43,973 +0.04(+0.67%)
Aug 31, 2006 6.000 6.270 5.800 5.950 80,258 -0.06(-1.00%)
Aug 30, 2006 6.030 6.100 5.960 6.010 16,300 +0.01(+0.17%)
Aug 29, 2006 5.760 6.360 5.630 6.000 71,429 +0.06(+1.01%)
Aug 28, 2006 5.950 5.950 5.940 5.940 300 -0.06(-1.00%)
Aug 25, 2006 6.000 6.080 5.600 6.000 29,300 -0.10(-1.64%)
Aug 24, 2006 5.740 6.330 5.740 6.100 10,000 +0.42(+7.49%)
Aug 23, 2006 5.960 5.960 5.675 5.675 4,798 -0.33(-5.42%)
Aug 22, 2006 5.950 6.190 5.500 6.000 30,873 +0.04(+0.67%)
Aug 21, 2006 6.130 6.270 5.750 5.960 16,817 -0.25(-4.03%)
Aug 18, 2006 6.310 6.310 6.090 6.210 5,561 +0.21(+3.50%)
Aug 17, 2006 6.200 6.200 6.000 6.000 11,215 -0.20(-3.23%)
Aug 16, 2006 6.210 6.260 6.123 6.200 4,200 +0.01(+0.16%)
Aug 15, 2006 6.200 6.200 6.170 6.190 1,720 +0.18(+3.00%)
Aug 14, 2006 5.450 6.160 5.410 6.010 58,796 +0.57(+10.48%)
Aug 11, 2006 5.650 5.730 5.440 5.440 30,093 -0.24(-4.23%)
Aug 10, 2006 6.000 6.000 5.680 5.680 22,674 -0.21(-3.57%)
Aug 09, 2006 6.600 6.600 5.660 5.890 47,706 +0.09(+1.55%)
Aug 08, 2006 5.970 6.000 5.800 5.800 7,666 -0.29(-4.76%)
Aug 07, 2006 6.400 6.400 5.810 6.090 10,378 -0.31(-4.84%)
Aug 04, 2006 6.150 6.470 5.810 6.400 16,614 +0.40(+6.67%)
Aug 03, 2006 6.000 6.000 5.990 6.000 16,000 +0.09(+1.52%)
Aug 02, 2006 6.000 6.000 5.820 5.910 9,124 +0.05(+0.85%)
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.