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

Atricure Inc (NQ: ATRC )

21.19 -1.03 (-4.64%)
Streaming Delayed Price Updated: 2:11 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 (%)
Jan 31, 2013 8.240 8.240 8.000 8.060 388,734 -0.14(-1.71%)
Jan 30, 2013 8.040 8.360 8.020 8.200 275,451 +0.13(+1.61%)
Jan 29, 2013 7.630 8.120 7.600 8.070 257,211 +0.41(+5.35%)
Jan 28, 2013 7.600 7.778 7.600 7.660 96,365 +0.04(+0.52%)
Jan 25, 2013 7.530 7.640 7.460 7.620 64,625 +0.11(+1.46%)
Jan 24, 2013 7.640 7.760 7.390 7.510 148,289 -0.14(-1.83%)
Jan 23, 2013 7.920 7.920 7.620 7.650 75,698 -0.25(-3.16%)
Jan 22, 2013 7.920 7.920 7.810 7.900 74,759 +0.00(+0.00%)
Jan 18, 2013 7.820 7.994 7.740 7.900 128,799 +0.04(+0.51%)
Jan 17, 2013 7.910 7.980 7.810 7.860 205,967 -0.15(-1.87%)
Jan 16, 2013 7.600 8.030 7.560 8.010 966,410 +0.52(+6.94%)
Jan 15, 2013 7.410 7.570 7.410 7.490 34,856 +0.03(+0.40%)
Jan 14, 2013 7.640 7.640 7.420 7.460 40,307 -0.22(-2.86%)
Jan 11, 2013 7.990 7.990 7.630 7.680 46,447 -0.28(-3.52%)
Jan 10, 2013 7.970 8.049 7.900 7.960 46,130 +0.01(+0.13%)
Jan 09, 2013 7.840 8.000 7.640 7.950 102,054 +0.15(+1.92%)
Jan 08, 2013 7.580 7.850 7.410 7.800 99,919 +0.24(+3.17%)
Jan 07, 2013 7.450 7.590 7.250 7.560 79,567 +0.10(+1.35%)
Jan 04, 2013 7.370 7.490 7.210 7.459 62,505 +0.14(+1.90%)
Jan 03, 2013 7.170 7.390 7.040 7.320 56,518 +0.18(+2.52%)
Jan 02, 2013 6.930 7.190 6.910 7.140 109,842 +0.23(+3.33%)
Dec 31, 2012 6.640 6.910 6.640 6.910 69,738 +0.26(+3.91%)
Dec 28, 2012 6.690 6.800 6.640 6.650 110,989 -0.08(-1.19%)
Dec 27, 2012 6.760 6.830 6.690 6.730 50,141 -0.05(-0.74%)
Dec 26, 2012 6.760 6.830 6.580 6.780 92,583 +0.03(+0.44%)
Dec 24, 2012 6.840 6.850 6.750 6.750 8,817 -0.06(-0.88%)
Dec 21, 2012 6.760 6.880 6.690 6.810 106,902 +0.01(+0.15%)
Dec 20, 2012 6.710 6.810 6.510 6.800 96,374 +0.11(+1.64%)
Dec 19, 2012 6.580 6.750 6.370 6.690 53,931 -0.03(-0.45%)
Dec 18, 2012 6.550 6.750 6.550 6.720 97,171 +0.15(+2.28%)
Dec 17, 2012 6.340 6.600 6.340 6.570 52,160 +0.26(+4.12%)
Dec 14, 2012 6.360 6.360 6.190 6.310 26,495 -0.08(-1.25%)
Dec 13, 2012 6.110 6.460 6.110 6.390 72,508 +0.24(+3.90%)
Dec 12, 2012 6.150 6.160 6.060 6.150 85,961 +0.00(+0.00%)
Dec 11, 2012 6.140 6.150 6.020 6.150 126,378 +0.06(+0.99%)
Dec 10, 2012 6.190 6.245 6.000 6.090 86,867 -0.07(-1.14%)
Dec 07, 2012 6.200 6.200 6.080 6.160 91,905 -0.02(-0.32%)
Dec 06, 2012 6.350 6.365 6.120 6.180 121,381 -0.15(-2.37%)
Dec 05, 2012 6.460 6.460 6.260 6.330 88,829 -0.12(-1.86%)
Dec 04, 2012 6.550 6.600 6.370 6.450 80,320 -0.30(-4.44%)
Nov 30, 2012 6.770 6.950 6.650 6.750 42,081 +0.01(+0.15%)
Nov 29, 2012 6.830 6.902 6.590 6.740 41,234 -0.06(-0.88%)
Nov 28, 2012 6.760 6.850 6.570 6.800 45,379 +0.04(+0.59%)
Nov 27, 2012 7.000 7.005 6.730 6.760 99,111 -0.38(-5.32%)
Nov 26, 2012 7.110 7.260 7.100 7.140 76,578 +0.04(+0.56%)
Nov 23, 2012 7.180 7.190 7.040 7.100 17,765 +0.02(+0.28%)
Nov 21, 2012 7.200 7.200 7.020 7.080 7,766 -0.10(-1.39%)
Nov 20, 2012 7.200 7.250 7.110 7.180 37,111 -0.05(-0.69%)
Nov 19, 2012 6.820 7.250 6.560 7.230 42,015 +0.48(+7.11%)
Nov 16, 2012 6.560 7.140 6.500 6.750 55,644 +0.32(+4.98%)
Nov 15, 2012 6.600 7.500 6.410 6.430 86,696 -0.19(-2.87%)
Nov 14, 2012 6.800 6.830 6.610 6.620 41,085 -0.16(-2.36%)
Nov 13, 2012 7.100 7.100 6.730 6.780 15,146 -0.31(-4.37%)
Nov 12, 2012 7.200 7.260 7.090 7.090 45,585 -0.12(-1.66%)
Nov 09, 2012 6.650 7.250 6.650 7.210 66,121 +0.51(+7.61%)
Nov 08, 2012 6.960 7.020 6.700 6.700 49,823 -0.26(-3.74%)
Nov 07, 2012 7.240 7.379 6.770 6.960 87,367 -0.32(-4.40%)
Nov 06, 2012 7.260 7.370 7.080 7.280 90,511 +0.17(+2.39%)
Nov 05, 2012 6.540 7.290 6.415 7.110 132,060 +0.55(+8.38%)
Nov 02, 2012 5.950 6.700 5.950 6.560 253,701 +0.65(+11.00%)
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.