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 30, 2010 6.230 6.490 6.110 6.340 14,370 -0.07(-1.09%)
Jul 29, 2010 6.290 6.440 6.290 6.410 10,651 +0.06(+0.94%)
Jul 28, 2010 6.150 6.400 6.150 6.350 4,202 +0.05(+0.79%)
Jul 27, 2010 6.320 6.360 6.291 6.300 9,174 -0.02(-0.32%)
Jul 26, 2010 6.100 6.360 6.070 6.320 29,609 +0.00(+0.00%)
Jul 23, 2010 6.199 6.340 6.105 6.320 7,633 +0.02(+0.32%)
Jul 22, 2010 6.340 6.340 6.200 6.300 14,123 +0.01(+0.16%)
Jul 21, 2010 6.290 6.300 6.250 6.290 7,440 -0.03(-0.47%)
Jul 20, 2010 6.000 6.320 6.000 6.320 16,690 +0.26(+4.29%)
Jul 19, 2010 6.040 6.060 5.950 6.060 7,800 +0.01(+0.17%)
Jul 16, 2010 6.090 6.120 6.050 6.050 1,440 -0.08(-1.31%)
Jul 15, 2010 6.180 6.180 6.000 6.130 8,500 -0.01(-0.16%)
Jul 14, 2010 6.200 6.200 6.071 6.140 3,900 -0.06(-0.97%)
Jul 13, 2010 6.310 6.310 6.200 6.200 1,800 -0.09(-1.43%)
Jul 12, 2010 6.370 6.440 6.170 6.290 17,814 -0.01(-0.16%)
Jul 09, 2010 6.110 6.300 6.110 6.300 5,172 -0.04(-0.63%)
Jul 08, 2010 6.440 6.450 6.340 6.340 10,025 -0.15(-2.31%)
Jul 07, 2010 6.370 6.490 6.130 6.490 11,344 +0.09(+1.41%)
Jul 06, 2010 6.580 6.580 6.400 6.400 127,936 -0.15(-2.29%)
Jul 02, 2010 6.460 6.560 6.400 6.550 15,350 +0.08(+1.24%)
Jul 01, 2010 6.292 6.500 6.292 6.470 38,015 -0.18(-2.71%)
Jun 30, 2010 6.800 6.810 6.570 6.650 31,244 -0.11(-1.63%)
Jun 29, 2010 6.700 6.850 6.500 6.760 56,712 +0.26(+4.00%)
Jun 25, 2010 6.030 6.520 6.010 6.500 80,754 +0.48(+7.97%)
Jun 24, 2010 6.010 6.060 6.000 6.020 10,088 -0.04(-0.66%)
Jun 23, 2010 6.080 6.080 6.000 6.060 16,454 -0.04(-0.66%)
Jun 22, 2010 6.090 6.200 5.950 6.100 31,473 +0.05(+0.83%)
Jun 21, 2010 6.130 6.130 5.980 6.050 37,988 -0.05(-0.82%)
Jun 18, 2010 6.060 6.210 5.995 6.100 20,742 +0.03(+0.49%)
Jun 17, 2010 6.300 6.300 5.950 6.070 87,396 -0.13(-2.10%)
Jun 16, 2010 6.300 6.390 6.080 6.200 144,698 -0.10(-1.59%)
Jun 15, 2010 6.330 7.200 6.170 6.300 1,004,786 +1.07(+20.46%)
Jun 14, 2010 5.010 5.470 5.000 5.230 70,675 +0.20(+3.98%)
Jun 11, 2010 5.045 5.045 4.870 5.030 64,940 -0.17(-3.27%)
Jun 10, 2010 5.100 5.240 4.940 5.200 11,490 +0.24(+4.84%)
Jun 09, 2010 5.000 5.330 4.900 4.960 37,966 +0.12(+2.48%)
Jun 08, 2010 4.850 4.850 4.760 4.840 2,219 -0.12(-2.32%)
Jun 07, 2010 4.750 5.010 4.740 4.955 11,300 -0.09(-1.88%)
Jun 04, 2010 5.150 5.150 5.000 5.050 14,763 -0.13(-2.51%)
Jun 03, 2010 5.200 5.250 4.710 5.180 14,250 +0.06(+1.17%)
Jun 02, 2010 5.070 5.120 5.070 5.120 15,200 +0.12(+2.40%)
Jun 01, 2010 5.100 5.150 4.990 5.000 19,895 -0.10(-1.96%)
May 28, 2010 5.212 5.250 4.931 5.100 2,786 -0.19(-3.59%)
May 27, 2010 5.220 5.290 5.090 5.290 13,033 +0.17(+3.32%)
May 26, 2010 5.100 5.130 5.050 5.120 37,210 +0.02(+0.39%)
May 25, 2010 4.990 5.185 4.990 5.100 27,121 -0.10(-1.92%)
May 24, 2010 5.270 5.350 5.000 5.200 294,761 -0.15(-2.80%)
May 21, 2010 4.850 5.350 4.750 5.350 75,292 +0.44(+8.96%)
May 20, 2010 4.900 5.100 4.850 4.910 11,604 -0.24(-4.66%)
May 19, 2010 5.310 5.310 5.100 5.150 12,818 -0.18(-3.38%)
May 18, 2010 5.160 5.450 5.100 5.330 41,608 +0.29(+5.65%)
May 17, 2010 5.480 5.503 4.820 5.045 72,150 -0.46(-8.44%)
May 14, 2010 5.260 5.650 5.260 5.510 33,360 +0.37(+7.20%)
May 13, 2010 5.050 5.670 5.050 5.140 18,485 +0.03(+0.59%)
May 12, 2010 5.320 5.554 5.100 5.110 15,544 -0.21(-3.95%)
May 11, 2010 5.590 5.980 5.270 5.320 26,842 -0.19(-3.45%)
May 10, 2010 5.600 5.800 5.500 5.510 17,127 +0.11(+2.04%)
May 07, 2010 5.550 5.890 5.330 5.400 12,392 -0.11(-2.00%)
May 06, 2010 5.580 5.740 5.510 5.510 6,100 -0.08(-1.43%)
May 05, 2010 5.550 5.710 5.350 5.590 6,802 +0.29(+5.47%)
May 04, 2010 5.640 5.800 5.300 5.300 10,080 -0.30(-5.36%)
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.