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 (%)
Nov 30, 2011 9.400 10.15 9.290 10.14 75,065 +1.05(+11.55%)
Nov 29, 2011 9.250 9.350 9.000 9.090 20,163 -0.19(-2.05%)
Nov 28, 2011 8.780 9.530 8.650 9.280 41,552 +0.74(+8.67%)
Nov 25, 2011 8.650 8.910 8.540 8.540 18,838 -0.15(-1.73%)
Nov 23, 2011 9.350 9.490 8.690 8.690 68,548 -0.72(-7.65%)
Nov 22, 2011 9.490 9.660 9.400 9.410 22,404 -0.05(-0.53%)
Nov 21, 2011 9.950 10.11 9.420 9.460 39,412 -0.61(-6.06%)
Nov 18, 2011 10.00 10.15 10.00 10.07 22,828 +0.08(+0.80%)
Nov 17, 2011 10.06 10.15 9.940 9.990 20,002 -0.02(-0.20%)
Nov 16, 2011 9.920 10.44 9.880 10.01 18,284 -0.01(-0.10%)
Nov 15, 2011 9.830 10.03 9.760 10.02 32,096 +0.15(+1.52%)
Nov 14, 2011 10.02 10.06 9.830 9.870 29,889 -0.22(-2.18%)
Nov 11, 2011 9.840 10.12 9.740 10.09 84,247 +0.29(+2.96%)
Nov 10, 2011 10.01 10.18 9.750 9.800 43,352 -0.04(-0.41%)
Nov 09, 2011 10.29 10.56 9.820 9.840 75,706 -0.78(-7.34%)
Nov 08, 2011 10.14 10.65 10.03 10.62 40,085 +0.60(+5.99%)
Nov 07, 2011 10.11 10.26 9.920 10.02 29,078 -0.08(-0.79%)
Nov 04, 2011 10.48 10.48 10.07 10.10 24,193 -0.45(-4.27%)
Nov 03, 2011 10.88 10.88 10.32 10.55 48,475 -0.23(-2.13%)
Nov 02, 2011 10.61 10.86 10.36 10.78 75,124 +0.43(+4.15%)
Nov 01, 2011 10.78 11.16 10.27 10.35 74,933 -0.81(-7.26%)
Oct 31, 2011 11.80 11.81 11.13 11.16 38,723 -0.80(-6.69%)
Oct 28, 2011 12.00 12.06 11.77 11.96 66,918 -0.09(-0.75%)
Oct 27, 2011 11.59 12.42 11.19 12.05 190,673 +2.05(+20.50%)
Oct 26, 2011 10.10 10.16 9.680 10.00 56,208 +0.03(+0.30%)
Oct 25, 2011 10.17 10.17 9.900 9.970 104,173 -0.19(-1.87%)
Oct 24, 2011 11.61 12.17 9.650 10.16 211,869 -1.47(-12.64%)
Oct 21, 2011 12.01 12.09 11.34 11.63 44,601 -0.39(-3.24%)
Oct 20, 2011 11.85 12.06 11.70 12.02 116,076 +0.14(+1.18%)
Oct 19, 2011 12.04 12.10 11.85 11.88 89,485 -0.14(-1.16%)
Oct 18, 2011 11.68 12.15 11.34 12.02 87,586 +0.39(+3.35%)
Oct 17, 2011 12.04 12.17 11.60 11.63 36,766 -0.54(-4.44%)
Oct 14, 2011 11.41 12.24 11.41 12.17 65,127 +0.83(+7.32%)
Oct 13, 2011 11.27 11.40 11.13 11.34 24,021 -0.02(-0.18%)
Oct 12, 2011 10.91 11.49 10.61 11.36 44,958 +0.48(+4.41%)
Oct 11, 2011 10.21 10.88 10.02 10.88 31,285 +0.55(+5.32%)
Oct 10, 2011 10.28 10.34 10.02 10.33 30,633 +0.11(+1.08%)
Oct 07, 2011 10.43 10.43 10.13 10.22 36,814 -0.22(-2.11%)
Oct 06, 2011 10.43 10.55 10.15 10.44 56,271 -0.05(-0.48%)
Oct 05, 2011 9.820 10.74 9.400 10.49 183,252 +0.70(+7.15%)
Oct 04, 2011 9.620 10.00 9.530 9.790 85,364 +0.10(+1.03%)
Oct 03, 2011 9.660 10.28 9.580 9.690 67,583 -0.05(-0.51%)
Sep 30, 2011 10.05 10.09 9.680 9.740 50,324 -0.47(-4.60%)
Sep 29, 2011 10.29 10.33 9.950 10.21 34,885 +0.16(+1.59%)
Sep 28, 2011 10.64 10.64 10.05 10.05 27,863 -0.54(-5.10%)
Sep 27, 2011 10.52 11.00 10.47 10.59 41,962 +0.28(+2.72%)
Sep 26, 2011 10.28 10.36 10.00 10.31 35,114 +0.06(+0.59%)
Sep 23, 2011 10.23 10.29 10.12 10.25 28,352 +0.00(+0.00%)
Sep 22, 2011 9.760 10.60 9.760 10.25 105,091 +0.45(+4.59%)
Sep 21, 2011 10.53 10.89 9.750 9.800 39,693 -0.75(-7.11%)
Sep 20, 2011 10.82 10.94 10.55 10.55 25,053 -0.24(-2.22%)
Sep 19, 2011 10.27 11.00 9.600 10.79 118,856 +0.37(+3.55%)
Sep 16, 2011 10.26 10.47 10.15 10.42 72,583 +0.24(+2.36%)
Sep 15, 2011 10.50 10.64 10.08 10.18 21,622 -0.26(-2.49%)
Sep 14, 2011 9.740 10.55 9.740 10.44 49,552 +0.78(+8.07%)
Sep 13, 2011 9.750 9.840 9.400 9.660 25,013 +0.02(+0.21%)
Sep 12, 2011 9.790 10.19 9.550 9.640 19,502 -0.19(-1.93%)
Sep 09, 2011 9.930 10.04 9.760 9.830 47,284 -0.15(-1.50%)
Sep 08, 2011 10.09 10.65 9.950 9.980 66,598 -0.11(-1.09%)
Sep 07, 2011 9.590 10.44 9.590 10.09 45,351 +0.62(+6.55%)
Sep 06, 2011 9.170 9.610 9.170 9.470 22,557 +0.06(+0.64%)
Sep 02, 2011 9.760 9.857 9.410 9.410 43,439 -0.52(-5.24%)
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.