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

Atricure Inc (NQ: ATRC )

21.81 -0.29 (-1.31%)
Streaming Delayed Price Updated: 2:59 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 (%)
May 31, 2006 7.330 7.340 6.900 7.030 56,930 -0.31(-4.22%)
May 30, 2006 7.560 7.560 7.340 7.340 13,490 -0.22(-2.91%)
May 26, 2006 7.590 7.730 7.370 7.560 6,999 -0.04(-0.53%)
May 25, 2006 7.360 7.600 7.200 7.600 59,942 +0.24(+3.26%)
May 24, 2006 6.950 7.410 6.900 7.360 27,093 +0.22(+3.08%)
May 23, 2006 7.070 7.150 7.000 7.140 8,800 +0.20(+2.88%)
May 22, 2006 6.980 6.980 6.620 6.940 52,435 -0.38(-5.19%)
May 19, 2006 7.440 7.490 7.320 7.320 36,579 -0.09(-1.21%)
May 18, 2006 8.000 8.000 7.350 7.410 36,703 -0.60(-7.49%)
May 17, 2006 7.370 8.090 7.360 8.010 14,732 +0.29(+3.76%)
May 16, 2006 7.710 7.720 7.640 7.720 9,850 -0.32(-3.98%)
May 15, 2006 7.880 8.060 7.380 8.040 71,480 +0.04(+0.50%)
May 12, 2006 8.220 8.380 7.880 8.000 29,382 -0.20(-2.44%)
May 11, 2006 7.980 8.350 7.980 8.200 13,944 +0.18(+2.24%)
May 10, 2006 8.150 8.190 7.820 8.020 22,519 -0.18(-2.20%)
May 09, 2006 8.074 8.550 7.700 8.200 76,481 +0.19(+2.37%)
May 08, 2006 8.350 8.450 8.000 8.010 20,060 -0.25(-3.03%)
May 05, 2006 8.650 8.660 8.260 8.260 17,883 +0.11(+1.35%)
May 04, 2006 8.700 8.950 8.020 8.150 31,938 -0.35(-4.12%)
May 03, 2006 8.310 8.700 8.300 8.500 8,127 +0.20(+2.41%)
May 02, 2006 8.460 8.510 8.260 8.300 6,515 -0.15(-1.78%)
May 01, 2006 8.500 8.900 8.400 8.450 258,141 -0.05(-0.59%)
Apr 28, 2006 8.600 8.600 8.323 8.500 152,800 +0.06(+0.71%)
Apr 27, 2006 8.610 8.640 8.300 8.440 5,910 -0.24(-2.76%)
Apr 26, 2006 8.600 8.680 8.500 8.680 27,845 +0.08(+0.93%)
Apr 25, 2006 8.690 8.690 8.400 8.600 8,350 +0.09(+1.06%)
Apr 24, 2006 8.790 8.790 8.470 8.510 30,409 -0.24(-2.74%)
Apr 21, 2006 8.900 8.900 8.750 8.750 5,060 -0.19(-2.13%)
Apr 20, 2006 8.940 9.110 8.940 8.940 12,900 +0.04(+0.45%)
Apr 19, 2006 8.870 9.000 8.660 8.900 16,462 +0.21(+2.42%)
Apr 18, 2006 9.030 9.176 8.510 8.690 18,600 -0.33(-3.66%)
Apr 17, 2006 9.240 9.270 8.890 9.020 7,351 +0.03(+0.33%)
Apr 13, 2006 9.390 9.390 8.725 8.990 1,786 -0.11(-1.21%)
Apr 12, 2006 8.920 9.500 8.680 9.100 29,449 +0.28(+3.17%)
Apr 11, 2006 8.810 8.910 8.450 8.820 47,170 -0.08(-0.90%)
Apr 10, 2006 9.680 9.680 8.860 8.900 16,020 -0.14(-1.55%)
Apr 07, 2006 9.470 9.700 9.010 9.040 23,987 -0.33(-3.52%)
Apr 06, 2006 8.590 9.400 8.590 9.370 89,476 +0.51(+5.76%)
Apr 05, 2006 8.850 8.940 8.600 8.860 129,540 +0.22(+2.55%)
Apr 04, 2006 8.090 8.650 8.010 8.640 86,741 +0.43(+5.24%)
Apr 03, 2006 8.120 8.250 7.900 8.210 58,188 +0.21(+2.63%)
Mar 31, 2006 7.760 8.020 7.700 8.000 64,544 +0.16(+2.04%)
Mar 30, 2006 7.650 7.900 7.590 7.840 58,040 +0.19(+2.48%)
Mar 29, 2006 7.440 7.700 7.440 7.650 70,302 +0.20(+2.68%)
Mar 28, 2006 7.420 7.610 7.410 7.450 33,716 -0.05(-0.67%)
Mar 27, 2006 7.740 7.850 7.500 7.500 51,133 -0.19(-2.47%)
Mar 24, 2006 7.540 7.900 7.350 7.690 88,489 +0.13(+1.72%)
Mar 23, 2006 7.250 7.690 7.250 7.560 83,200 +0.39(+5.44%)
Mar 22, 2006 7.100 7.250 7.100 7.170 84,500 +0.05(+0.70%)
Mar 21, 2006 7.060 7.300 7.040 7.120 112,025 +0.04(+0.56%)
Mar 20, 2006 7.090 7.410 7.030 7.080 72,208 -0.22(-3.01%)
Mar 17, 2006 7.440 7.454 7.250 7.300 22,901 -0.22(-2.93%)
Mar 16, 2006 7.580 8.000 7.450 7.520 25,269 -0.07(-0.92%)
Mar 15, 2006 7.700 7.790 7.500 7.590 17,500 -0.21(-2.69%)
Mar 14, 2006 8.000 8.000 7.670 7.800 11,937 -0.14(-1.76%)
Mar 13, 2006 7.890 8.000 7.850 7.940 6,971 +0.09(+1.15%)
Mar 10, 2006 7.860 7.860 7.680 7.850 20,956 -0.21(-2.61%)
Mar 09, 2006 8.110 8.180 7.850 8.060 34,303 -0.04(-0.49%)
Mar 08, 2006 8.060 8.250 8.060 8.100 41,515 +0.04(+0.50%)
Mar 07, 2006 8.100 8.210 8.010 8.060 76,540 +0.06(+0.75%)
Mar 06, 2006 7.640 8.080 7.640 8.000 131,468 +0.38(+4.99%)
Mar 03, 2006 7.300 7.690 7.300 7.620 54,112 +0.32(+4.38%)
Mar 02, 2006 6.940 7.400 6.940 7.300 95,795 +0.34(+4.89%)
Mar 01, 2006 7.260 7.360 6.810 6.960 151,483 -0.34(-4.66%)
Feb 28, 2006 7.570 7.710 7.300 7.300 104,180 -0.27(-3.57%)
Feb 27, 2006 7.500 7.590 7.250 7.570 85,966 +0.09(+1.20%)
Feb 24, 2006 7.500 7.610 7.220 7.480 220,362 -0.02(-0.27%)
Feb 23, 2006 7.930 8.000 7.350 7.500 342,440 -0.40(-5.06%)
Feb 22, 2006 8.400 8.400 7.810 7.900 289,968 -0.34(-4.13%)
Feb 21, 2006 9.120 9.120 7.900 8.240 328,618 +0.20(+2.49%)
Feb 17, 2006 10.34 10.50 7.900 8.040 220,447 -2.32(-22.39%)
Feb 16, 2006 10.55 10.95 10.36 10.36 25,500 -0.04(-0.38%)
Feb 15, 2006 10.51 10.55 10.10 10.40 8,094 -0.14(-1.33%)
Feb 14, 2006 10.80 10.80 10.40 10.54 34,074 -0.26(-2.41%)
Feb 13, 2006 10.95 10.95 10.80 10.80 56,600 -0.10(-0.92%)
Feb 10, 2006 11.00 11.00 10.90 10.90 48,100 -0.10(-0.91%)
Feb 09, 2006 11.11 11.11 11.00 11.00 4,260 -0.06(-0.54%)
Feb 08, 2006 11.12 11.12 11.00 11.06 13,640 -0.10(-0.90%)
Feb 07, 2006 11.09 11.38 11.07 11.16 4,227 +0.16(+1.45%)
Feb 06, 2006 11.05 11.30 10.98 11.00 63,498 -0.39(-3.42%)
Feb 03, 2006 11.63 11.63 11.27 11.39 118,583 +0.10(+0.89%)
Feb 02, 2006 11.45 11.60 11.27 11.29 25,943 -0.18(-1.57%)
Feb 01, 2006 11.30 11.69 11.26 11.47 23,353 +0.22(+1.96%)
Jan 31, 2006 11.56 11.56 11.22 11.25 15,599 -0.50(-4.26%)
Jan 30, 2006 11.57 11.75 11.53 11.75 5,104 +0.20(+1.73%)
Jan 27, 2006 11.74 11.85 11.31 11.55 17,551 -0.25(-2.12%)
Jan 26, 2006 11.55 11.89 11.50 11.80 16,271 +0.06(+0.51%)
Jan 25, 2006 11.67 11.74 11.59 11.74 5,450 +0.09(+0.77%)
Jan 24, 2006 11.59 11.65 11.59 11.65 3,650 +0.05(+0.43%)
Jan 23, 2006 11.74 11.75 11.48 11.60 8,369 +0.29(+2.56%)
Jan 20, 2006 11.70 11.70 11.20 11.31 7,871 -0.19(-1.65%)
Jan 19, 2006 11.50 11.60 11.39 11.50 12,850 -0.09(-0.78%)
Jan 18, 2006 12.00 12.00 11.46 11.59 9,046 -0.01(-0.09%)
Jan 17, 2006 11.55 11.69 11.55 11.60 33,246 -0.07(-0.60%)
Jan 13, 2006 11.50 11.67 11.50 11.67 41,001 +0.17(+1.48%)
Jan 12, 2006 11.66 11.75 11.50 11.50 14,700 -0.21(-1.79%)
Jan 11, 2006 11.80 11.99 11.58 11.71 10,366 -0.09(-0.76%)
Jan 10, 2006 11.38 11.80 11.38 11.80 36,190 +0.60(+5.36%)
Jan 09, 2006 11.12 11.38 11.00 11.20 4,915 +0.30(+2.75%)
Jan 06, 2006 11.30 11.30 10.71 10.90 6,951 -0.41(-3.63%)
Jan 05, 2006 11.23 11.54 11.23 11.31 8,399 +0.21(+1.89%)
Jan 04, 2006 11.14 11.14 10.90 11.10 20,778 +0.31(+2.87%)
Jan 03, 2006 10.65 10.79 10.54 10.79 4,855 +0.14(+1.31%)
Dec 30, 2005 10.80 10.80 10.50 10.65 39,732 -0.23(-2.12%)
Dec 29, 2005 10.82 10.98 10.68 10.88 20,095 -0.07(-0.63%)
Dec 28, 2005 11.30 11.34 10.90 10.95 10,100 -0.55(-4.78%)
Dec 27, 2005 11.51 11.69 11.30 11.50 9,900 -0.11(-0.95%)
Dec 23, 2005 12.00 12.09 11.61 11.61 63,800 -0.41(-3.41%)
Dec 22, 2005 12.10 12.19 12.00 12.02 9,780 -0.17(-1.39%)
Dec 21, 2005 12.24 12.75 12.06 12.19 10,150 -0.01(-0.08%)
Dec 20, 2005 12.05 12.60 12.05 12.20 5,760 +0.01(+0.08%)
Dec 19, 2005 12.36 12.36 12.10 12.19 4,200 -0.18(-1.46%)
Dec 16, 2005 12.90 12.90 12.36 12.37 8,500 -0.36(-2.83%)
Dec 15, 2005 12.90 12.90 12.65 12.73 2,252 -0.24(-1.85%)
Dec 14, 2005 13.10 13.10 12.76 12.97 11,072 +0.10(+0.78%)
Dec 13, 2005 13.17 13.17 12.76 12.87 1,500 +0.00(+0.00%)
Dec 12, 2005 12.16 13.85 12.16 12.87 103,373 -1.13(-8.07%)
Dec 09, 2005 13.74 14.11 13.40 14.00 10,889 +0.47(+3.47%)
Dec 08, 2005 13.75 13.97 13.25 13.53 157,607 +0.00(+0.00%)
Dec 07, 2005 13.18 13.85 13.18 13.53 16,555 +0.03(+0.22%)
Dec 06, 2005 12.52 13.53 12.52 13.50 3,710 +0.30(+2.27%)
Dec 05, 2005 12.86 13.28 12.86 13.20 3,500 +0.00(+0.00%)
Dec 02, 2005 12.83 13.20 12.83 13.20 1,300 +0.61(+4.85%)
Dec 01, 2005 12.45 12.89 12.45 12.59 7,132 -0.10(-0.79%)
Nov 30, 2005 13.20 13.20 12.69 12.69 5,018 -0.51(-3.86%)
Nov 29, 2005 11.71 13.25 11.71 13.20 21,740 +1.26(+10.55%)
Nov 28, 2005 11.44 12.27 11.44 11.94 9,960 +0.44(+3.83%)
Nov 25, 2005 11.50 11.50 11.50 11.50 421 -0.05(-0.43%)
Nov 23, 2005 11.66 11.96 11.55 11.55 1,855 -0.16(-1.37%)
Nov 22, 2005 12.02 12.02 11.71 11.71 2,750 -0.23(-1.93%)
Nov 21, 2005 11.90 12.00 11.71 11.94 13,150 +0.08(+0.67%)
Nov 18, 2005 12.32 12.32 11.85 11.86 5,800 -0.14(-1.17%)
Nov 17, 2005 11.90 12.04 11.81 12.00 25,000 +0.15(+1.27%)
Nov 16, 2005 12.19 12.19 11.83 11.85 18,660 -0.19(-1.58%)
Nov 15, 2005 12.49 12.49 12.04 12.04 6,800 -0.18(-1.47%)
Nov 14, 2005 12.23 12.47 12.20 12.22 1,775 +0.00(+0.00%)
Nov 11, 2005 12.10 12.74 11.85 12.22 18,702 -0.17(-1.37%)
Nov 10, 2005 12.43 12.70 12.07 12.39 7,702 -0.26(-2.06%)
Nov 09, 2005 12.96 12.96 12.65 12.65 10,054 -0.11(-0.86%)
Nov 08, 2005 12.94 12.94 12.76 12.76 5,000 -0.24(-1.85%)
Nov 07, 2005 12.99 13.08 12.77 13.00 33,445 +0.03(+0.23%)
Nov 04, 2005 11.54 13.00 11.54 12.97 20,600 +0.65(+5.28%)
Nov 03, 2005 13.00 13.02 11.07 12.32 20,451 -0.67(-5.16%)
Nov 02, 2005 13.00 13.00 12.96 12.99 10,967 +0.01(+0.08%)
Nov 01, 2005 12.47 14.10 12.19 12.98 41,314 +0.78(+6.39%)
Oct 31, 2005 10.96 12.23 10.96 12.20 33,298 +1.53(+14.34%)
Oct 28, 2005 11.62 11.62 10.67 10.67 52,782 -0.63(-5.58%)
Oct 27, 2005 12.77 13.00 10.66 11.30 72,088 -1.75(-13.42%)
Oct 26, 2005 12.94 13.15 12.67 13.05 12,600 +0.12(+0.94%)
Oct 25, 2005 13.51 13.51 12.81 12.93 13,150 -0.64(-4.72%)
Oct 24, 2005 13.85 14.06 13.53 13.57 11,364 -0.20(-1.45%)
Oct 21, 2005 14.00 14.14 13.70 13.77 9,028 +0.07(+0.51%)
Oct 20, 2005 13.71 13.71 13.70 13.70 500 -0.11(-0.80%)
Oct 19, 2005 13.79 13.87 13.71 13.81 3,231 +0.01(+0.07%)
Oct 18, 2005 13.80 14.13 13.75 13.80 30,805 -0.20(-1.43%)
Oct 17, 2005 14.01 14.01 14.00 14.00 2,800 -0.01(-0.07%)
Oct 14, 2005 14.00 14.15 14.00 14.01 1,600 +0.00(+0.00%)
Oct 13, 2005 14.18 14.18 14.00 14.01 3,895 -0.07(-0.50%)
Oct 12, 2005 14.16 14.16 14.00 14.08 6,055 -0.08(-0.56%)
Oct 11, 2005 14.27 14.27 14.15 14.16 5,600 -0.05(-0.35%)
Oct 10, 2005 14.20 14.32 14.15 14.21 2,300 +0.03(+0.21%)
Oct 07, 2005 13.60 14.18 13.60 14.18 34,245 +0.43(+3.13%)
Oct 06, 2005 13.68 13.75 13.60 13.75 17,510 +0.05(+0.36%)
Oct 05, 2005 13.61 13.76 13.50 13.70 12,950 -0.01(-0.07%)
Oct 04, 2005 13.85 14.00 13.60 13.71 46,860 -0.28(-2.00%)
Oct 03, 2005 13.99 14.01 13.85 13.99 87,149 +0.09(+0.65%)
Sep 30, 2005 13.82 14.12 13.80 13.90 30,498 -0.01(-0.09%)
Sep 29, 2005 14.00 14.05 13.79 13.91 3,942 +0.06(+0.45%)
Sep 28, 2005 13.87 13.91 13.67 13.85 12,831 +0.21(+1.54%)
Sep 27, 2005 13.70 13.80 13.55 13.64 13,594 -0.06(-0.44%)
Sep 26, 2005 13.65 13.92 13.65 13.70 14,799 +0.00(+0.00%)
Sep 23, 2005 13.70 13.89 13.67 13.70 3,584 +0.02(+0.15%)
Sep 22, 2005 13.69 13.98 13.55 13.68 4,701 -0.16(-1.16%)
Sep 21, 2005 13.76 14.01 13.60 13.84 28,308 -0.06(-0.43%)
Sep 20, 2005 13.75 14.15 13.75 13.90 28,474 -0.02(-0.14%)
Sep 19, 2005 13.96 14.10 13.87 13.92 9,844 -0.07(-0.50%)
Sep 16, 2005 15.18 15.18 13.85 13.99 90,268 +0.16(+1.16%)
Sep 15, 2005 13.75 13.89 13.25 13.83 24,150 -0.12(-0.86%)
Sep 14, 2005 13.89 14.00 13.50 13.95 77,400 +0.06(+0.43%)
Sep 13, 2005 13.35 14.12 13.35 13.89 6,590 +0.34(+2.51%)
Sep 12, 2005 13.10 13.66 13.00 13.55 16,177 +0.45(+3.44%)
Sep 09, 2005 12.75 13.20 12.75 13.10 14,920 +0.35(+2.75%)
Sep 08, 2005 12.62 13.00 12.62 12.75 14,938 -0.14(-1.09%)
Sep 07, 2005 12.78 13.14 12.50 12.89 13,888 +0.19(+1.50%)
Sep 06, 2005 13.12 13.25 12.53 12.70 48,357 -0.56(-4.22%)
Sep 02, 2005 13.51 13.76 13.26 13.26 8,750 -0.48(-3.49%)
Sep 01, 2005 13.40 13.89 13.40 13.74 8,215 +0.14(+1.03%)
Aug 31, 2005 13.65 13.72 13.55 13.60 21,438 +0.00(+0.00%)
Aug 30, 2005 13.50 13.62 13.27 13.60 20,500 +0.00(+0.00%)
Aug 29, 2005 13.75 13.75 13.40 13.60 31,581 -0.05(-0.37%)
Aug 26, 2005 13.20 13.83 13.12 13.65 55,475 -0.35(-2.50%)
Aug 25, 2005 13.87 14.00 13.78 14.00 43,411 +0.00(+0.00%)
Aug 24, 2005 14.00 14.05 13.88 14.00 197,956 -0.03(-0.21%)
Aug 23, 2005 14.40 14.40 14.00 14.03 38,313 -0.27(-1.89%)
Aug 22, 2005 14.12 14.60 14.12 14.30 42,843 +0.17(+1.20%)
Aug 19, 2005 14.10 14.25 14.07 14.13 129,100 +0.01(+0.07%)
Aug 18, 2005 14.00 14.25 14.00 14.12 83,900 +0.12(+0.86%)
Aug 17, 2005 14.00 14.16 14.00 14.00 17,550 +0.00(+0.00%)
Aug 16, 2005 13.76 14.16 13.75 14.00 32,105 -0.09(-0.62%)
Aug 15, 2005 14.03 14.36 14.00 14.09 21,813 +0.02(+0.13%)
Aug 12, 2005 14.80 14.80 14.00 14.07 33,907 -0.88(-5.89%)
Aug 11, 2005 14.98 14.98 14.34 14.95 35,759 +0.45(+3.10%)
Aug 10, 2005 15.02 15.12 14.25 14.50 139,310 -0.20(-1.36%)
Aug 09, 2005 14.00 15.00 14.00 14.70 108,029 +0.50(+3.52%)
Aug 08, 2005 14.30 15.05 14.00 14.20 246,812 +0.12(+0.85%)
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.