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, 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%)
Jul 02, 2007 8.740 8.740 8.400 8.560 17,445 +0.02(+0.23%)
Jun 29, 2007 8.660 8.670 8.450 8.540 15,755 -0.16(-1.84%)
Jun 28, 2007 8.660 8.740 8.550 8.700 21,813 +0.08(+0.93%)
Jun 27, 2007 8.410 8.710 8.260 8.620 45,040 +0.18(+2.13%)
Jun 26, 2007 9.100 9.110 8.390 8.440 71,128 -0.66(-7.25%)
Jun 25, 2007 9.100 9.150 9.010 9.100 35,501 +0.02(+0.22%)
Jun 22, 2007 9.320 9.350 9.070 9.080 15,868 -0.27(-2.89%)
Jun 21, 2007 9.440 9.520 9.320 9.350 8,967 -0.15(-1.58%)
Jun 20, 2007 9.630 9.790 9.460 9.500 43,300 -0.29(-2.96%)
Jun 19, 2007 9.840 9.840 9.750 9.790 30,600 -0.06(-0.61%)
Jun 18, 2007 9.940 9.957 9.700 9.850 37,200 -0.15(-1.50%)
Jun 15, 2007 10.06 10.08 9.900 10.00 29,800 -0.07(-0.70%)
Jun 14, 2007 10.36 10.37 10.01 10.07 30,600 -0.03(-0.30%)
Jun 13, 2007 10.02 10.15 10.01 10.10 9,600 +0.05(+0.50%)
Jun 12, 2007 10.20 10.20 9.970 10.05 7,500 -0.02(-0.20%)
Jun 11, 2007 10.02 10.23 9.910 10.07 12,048 +0.05(+0.50%)
Jun 08, 2007 10.05 10.23 9.990 10.02 17,728 +0.01(+0.10%)
Jun 07, 2007 9.850 10.08 9.850 10.01 60,898 +0.20(+2.04%)
Jun 06, 2007 9.700 9.890 9.700 9.810 6,333 -0.09(-0.91%)
Jun 05, 2007 9.860 9.940 9.730 9.900 38,170 +0.04(+0.41%)
Jun 04, 2007 9.850 9.890 9.850 9.860 8,600 +0.01(+0.10%)
Jun 01, 2007 9.700 9.980 9.700 9.850 70,338 -0.05(-0.51%)
May 31, 2007 9.650 9.950 9.650 9.900 42,299 +0.09(+0.92%)
May 30, 2007 9.610 9.860 9.610 9.810 16,751 +0.01(+0.10%)
May 29, 2007 9.700 9.810 9.520 9.800 24,716 +0.09(+0.93%)
May 25, 2007 9.750 9.800 9.590 9.710 21,799 +0.09(+0.94%)
May 24, 2007 10.22 10.41 9.580 9.620 37,471 -0.80(-7.68%)
May 23, 2007 9.980 10.50 9.980 10.42 5,849 +0.44(+4.41%)
May 22, 2007 10.02 10.16 9.980 9.980 5,410 -0.04(-0.40%)
May 21, 2007 10.10 10.22 10.02 10.02 6,770 -0.04(-0.40%)
May 18, 2007 10.22 10.22 10.05 10.06 9,100 -0.02(-0.20%)
May 17, 2007 10.61 10.61 10.08 10.08 4,250 -0.62(-5.79%)
May 16, 2007 10.78 10.88 10.49 10.70 7,798 -0.04(-0.37%)
May 15, 2007 10.76 10.94 10.69 10.74 8,219 -0.10(-0.92%)
May 14, 2007 10.63 10.89 10.52 10.84 8,113 +0.29(+2.75%)
May 11, 2007 10.99 11.00 10.40 10.55 13,449 -0.37(-3.39%)
May 10, 2007 11.00 11.05 10.89 10.92 11,745 -0.07(-0.64%)
May 09, 2007 11.48 11.48 10.99 10.99 14,940 -0.49(-4.27%)
May 08, 2007 11.59 11.72 11.45 11.48 15,146 -0.19(-1.63%)
May 07, 2007 11.54 11.73 11.41 11.67 4,100 +0.12(+1.04%)
May 04, 2007 11.01 11.56 10.99 11.55 9,507 +0.52(+4.71%)
May 03, 2007 10.98 11.05 10.98 11.03 2,000 +0.03(+0.27%)
May 02, 2007 11.05 11.05 10.98 11.00 6,433 +0.00(+0.00%)
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.