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

Atricure Inc (NQ: ATRC )

22.10 +1.21 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Apr 02, 2012 9.850 9.970 9.620 9.850 25,631 -0.10(-1.01%)
Mar 30, 2012 10.22 10.22 9.910 9.950 28,890 -0.10(-1.00%)
Mar 29, 2012 9.740 10.18 9.740 10.05 37,912 +0.21(+2.13%)
Mar 28, 2012 10.25 10.27 9.660 9.840 29,693 -0.40(-3.91%)
Mar 27, 2012 9.920 10.38 9.800 10.24 42,776 +0.35(+3.54%)
Mar 26, 2012 9.800 9.935 9.610 9.890 48,863 +0.24(+2.49%)
Mar 23, 2012 9.100 9.710 8.940 9.650 79,585 +0.55(+6.04%)
Mar 22, 2012 9.570 9.620 8.960 9.100 70,639 -0.54(-5.60%)
Mar 21, 2012 9.700 9.800 9.560 9.640 52,193 +0.00(+0.00%)
Mar 20, 2012 9.990 9.990 9.600 9.640 86,323 -0.15(-1.53%)
Mar 19, 2012 9.660 9.880 9.590 9.790 60,493 +0.14(+1.45%)
Mar 16, 2012 9.940 10.04 9.620 9.650 54,730 -0.25(-2.53%)
Mar 15, 2012 9.630 9.920 9.500 9.900 32,463 +0.37(+3.88%)
Mar 14, 2012 9.850 9.980 9.430 9.530 67,929 -0.38(-3.83%)
Mar 13, 2012 10.16 10.16 9.870 9.910 75,903 -0.13(-1.29%)
Mar 12, 2012 10.40 10.40 10.01 10.04 28,868 -0.36(-3.46%)
Mar 09, 2012 9.870 10.42 9.870 10.40 28,527 +0.55(+5.58%)
Mar 08, 2012 9.940 10.03 9.790 9.850 40,584 -0.03(-0.30%)
Mar 07, 2012 9.830 9.980 9.780 9.880 23,790 +0.06(+0.61%)
Mar 06, 2012 10.07 10.15 9.810 9.820 27,407 -0.35(-3.44%)
Mar 05, 2012 9.730 10.18 9.620 10.17 64,568 +0.39(+3.99%)
Mar 02, 2012 10.30 10.50 9.750 9.780 102,060 -0.54(-5.23%)
Mar 01, 2012 10.26 10.60 10.26 10.32 59,870 +0.12(+1.18%)
Feb 29, 2012 10.75 10.80 10.20 10.20 73,180 -0.51(-4.76%)
Feb 28, 2012 10.68 10.80 10.42 10.71 83,894 +0.36(+3.48%)
Feb 27, 2012 10.28 10.45 10.13 10.35 53,275 +0.08(+0.78%)
Feb 24, 2012 10.57 10.64 10.27 10.27 18,862 -0.30(-2.84%)
Feb 23, 2012 10.00 10.60 9.890 10.57 35,271 +0.57(+5.70%)
Feb 22, 2012 9.840 10.02 9.760 10.00 45,242 +0.18(+1.78%)
Feb 21, 2012 10.02 10.03 9.770 9.825 47,029 -0.12(-1.26%)
Feb 17, 2012 10.14 10.14 9.940 9.950 31,429 -0.13(-1.29%)
Feb 16, 2012 9.950 10.14 9.850 10.08 44,755 +0.16(+1.61%)
Feb 15, 2012 10.37 10.37 9.900 9.920 73,705 -0.42(-4.06%)
Feb 14, 2012 10.81 10.84 10.27 10.34 43,426 -0.50(-4.61%)
Feb 13, 2012 10.87 11.03 10.77 10.84 35,675 +0.09(+0.84%)
Feb 10, 2012 10.91 11.10 10.60 10.75 40,066 -0.30(-2.71%)
Feb 09, 2012 11.28 11.38 10.79 11.05 44,265 -0.19(-1.69%)
Feb 08, 2012 11.53 11.68 11.15 11.24 83,167 -0.26(-2.26%)
Feb 07, 2012 11.80 11.80 11.38 11.50 81,949 -0.26(-2.21%)
Feb 06, 2012 11.92 11.95 11.56 11.76 42,917 -0.20(-1.67%)
Feb 03, 2012 12.11 12.12 11.80 11.96 52,577 +0.06(+0.50%)
Feb 02, 2012 11.39 11.93 11.28 11.90 43,558 +0.52(+4.57%)
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.