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

Atricure Inc (NQ: ATRC )

21.86 -0.24 (-1.09%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 7, 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 (%)
Dec 29, 2006 8.800 9.320 8.750 8.940 19,082 -0.03(-0.33%)
Dec 28, 2006 9.230 9.290 8.850 8.970 3,317 -0.41(-4.37%)
Dec 27, 2006 8.900 9.440 8.890 9.380 39,682 +0.37(+4.11%)
Dec 26, 2006 9.150 9.360 9.000 9.010 10,833 -0.35(-3.74%)
Dec 22, 2006 8.920 9.610 8.880 9.360 5,575 +0.34(+3.77%)
Dec 21, 2006 8.800 9.060 8.790 9.020 8,900 +0.31(+3.56%)
Dec 20, 2006 8.616 8.710 8.350 8.710 6,867 +0.16(+1.87%)
Dec 19, 2006 8.580 8.610 8.460 8.550 5,266 -0.15(-1.72%)
Dec 18, 2006 9.060 9.060 8.430 8.700 40,737 -0.41(-4.50%)
Dec 15, 2006 9.390 9.390 9.100 9.110 8,938 -0.19(-2.04%)
Dec 14, 2006 9.440 9.500 9.190 9.300 78,557 -0.23(-2.41%)
Dec 13, 2006 9.385 9.530 9.250 9.530 40,805 -0.05(-0.52%)
Dec 12, 2006 9.500 9.580 9.200 9.580 53,527 +0.07(+0.74%)
Dec 11, 2006 9.410 9.600 9.300 9.510 32,658 -0.04(-0.42%)
Dec 08, 2006 9.450 9.610 9.320 9.550 63,653 -0.10(-1.04%)
Dec 07, 2006 9.700 9.700 9.250 9.650 62,265 -0.05(-0.52%)
Dec 06, 2006 10.54 10.54 9.530 9.700 36,630 -0.75(-7.19%)
Dec 05, 2006 10.90 10.90 10.45 10.45 35,473 -0.41(-3.77%)
Dec 04, 2006 10.54 11.01 10.54 10.86 73,607 +0.31(+2.94%)
Dec 01, 2006 10.15 10.55 10.15 10.55 32,860 +0.55(+5.50%)
Nov 30, 2006 9.850 10.00 9.750 10.00 30,700 +0.34(+3.52%)
Nov 29, 2006 9.530 9.740 9.530 9.660 25,390 +0.13(+1.36%)
Nov 28, 2006 9.470 9.600 9.470 9.530 15,539 +0.06(+0.63%)
Nov 27, 2006 9.100 9.720 9.100 9.470 75,919 +0.57(+6.40%)
Nov 24, 2006 8.550 9.000 8.550 8.900 10,786 +0.40(+4.71%)
Nov 22, 2006 8.420 8.570 8.320 8.500 24,018 +0.16(+1.92%)
Nov 21, 2006 8.280 8.390 8.280 8.340 12,148 -0.01(-0.12%)
Nov 20, 2006 8.200 8.350 8.160 8.350 64,320 +0.14(+1.71%)
Nov 17, 2006 8.150 8.210 8.120 8.210 3,280 +0.11(+1.36%)
Nov 16, 2006 8.340 8.340 8.040 8.100 12,976 -0.25(-2.99%)
Nov 15, 2006 8.350 8.350 8.280 8.350 22,329 +0.00(+0.00%)
Nov 14, 2006 8.300 8.350 8.273 8.350 27,800 +0.01(+0.12%)
Nov 13, 2006 8.500 8.690 8.280 8.340 16,660 -0.16(-1.88%)
Nov 10, 2006 8.370 8.580 8.330 8.500 44,759 +0.13(+1.55%)
Nov 09, 2006 8.200 8.370 8.110 8.370 24,801 +0.32(+3.98%)
Nov 08, 2006 8.030 8.260 8.030 8.050 3,055 -0.27(-3.20%)
Nov 07, 2006 8.400 8.400 8.300 8.316 5,200 -0.03(-0.40%)
Nov 06, 2006 8.400 8.400 8.180 8.350 19,239 +0.33(+4.11%)
Nov 03, 2006 8.006 8.020 8.006 8.020 800 -0.01(-0.07%)
Nov 02, 2006 8.090 8.150 7.980 8.026 4,345 -0.12(-1.52%)
Nov 01, 2006 8.100 8.400 8.000 8.150 26,222 +0.12(+1.49%)
Oct 31, 2006 8.000 8.090 8.000 8.030 7,167 +0.02(+0.25%)
Oct 30, 2006 7.920 8.010 7.900 8.010 3,368 +0.11(+1.39%)
Oct 27, 2006 7.910 8.300 7.700 7.900 44,599 -0.09(-1.13%)
Oct 26, 2006 8.050 8.310 7.800 7.990 12,423 +0.17(+2.17%)
Oct 25, 2006 7.840 8.200 7.750 7.820 10,436 +0.05(+0.64%)
Oct 24, 2006 7.840 8.250 7.750 7.770 11,580 -0.08(-1.02%)
Oct 23, 2006 7.890 7.930 7.610 7.850 13,800 -0.12(-1.51%)
Oct 20, 2006 8.000 8.080 7.910 7.970 17,786 -0.13(-1.60%)
Oct 19, 2006 7.950 8.270 7.910 8.100 28,538 -0.06(-0.73%)
Oct 18, 2006 8.120 8.180 7.950 8.160 15,800 -0.16(-1.92%)
Oct 17, 2006 8.300 8.400 8.080 8.320 3,678 +0.02(+0.24%)
Oct 16, 2006 7.850 8.440 7.850 8.300 20,138 +0.59(+7.65%)
Oct 13, 2006 7.700 7.800 7.540 7.710 26,564 +0.06(+0.78%)
Oct 12, 2006 7.410 7.720 7.410 7.650 25,008 +0.16(+2.14%)
Oct 11, 2006 7.250 7.490 7.160 7.490 9,533 +0.24(+3.31%)
Oct 10, 2006 7.120 7.300 7.120 7.250 4,500 -0.25(-3.33%)
Oct 09, 2006 7.460 7.550 7.370 7.500 15,765 +0.17(+2.32%)
Oct 06, 2006 6.910 7.520 6.900 7.330 23,199 -0.07(-0.95%)
Oct 05, 2006 7.203 7.530 7.203 7.400 29,183 +0.06(+0.82%)
Oct 04, 2006 7.330 7.470 7.300 7.340 5,000 +0.19(+2.66%)
Oct 03, 2006 7.030 7.370 6.910 7.150 25,305 +0.30(+4.38%)
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.