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

Atricure Inc (NQ: ATRC )

22.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 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%)
May 03, 2010 5.480 5.600 5.460 5.600 3,101 +0.03(+0.54%)
Apr 30, 2010 5.700 5.700 5.570 5.570 16,560 -0.14(-2.45%)
Apr 29, 2010 5.700 5.760 5.690 5.710 13,530 +0.01(+0.18%)
Apr 28, 2010 5.520 5.730 5.520 5.700 5,960 -0.07(-1.21%)
Apr 27, 2010 5.670 5.770 5.512 5.770 16,103 +0.19(+3.41%)
Apr 26, 2010 5.580 5.700 5.550 5.580 11,048 +0.01(+0.18%)
Apr 23, 2010 5.500 5.600 5.500 5.570 18,901 +0.00(+0.00%)
Apr 22, 2010 5.500 5.590 5.500 5.570 5,107 +0.07(+1.27%)
Apr 21, 2010 5.500 5.540 5.370 5.500 12,215 +0.00(+0.00%)
Apr 20, 2010 5.370 5.500 5.370 5.500 8,200 -0.02(-0.36%)
Apr 19, 2010 5.350 5.542 5.350 5.520 2,775 +0.15(+2.71%)
Apr 16, 2010 5.350 5.570 5.350 5.374 5,701 -0.17(-3.00%)
Apr 15, 2010 5.520 5.540 5.280 5.540 10,562 +0.18(+3.36%)
Apr 14, 2010 5.310 5.500 5.290 5.360 10,006 -0.09(-1.65%)
Apr 13, 2010 5.325 5.450 5.312 5.450 13,849 -0.04(-0.73%)
Apr 12, 2010 5.590 5.590 5.310 5.490 17,183 +0.01(+0.19%)
Apr 09, 2010 5.280 5.560 5.245 5.479 89,251 +0.26(+4.97%)
Apr 08, 2010 5.230 5.480 5.150 5.220 43,064 +0.06(+1.16%)
Apr 07, 2010 4.910 5.550 4.910 5.160 21,455 -0.15(-2.82%)
Apr 06, 2010 5.370 5.380 5.310 5.310 562 -0.13(-2.39%)
Apr 05, 2010 5.490 5.580 5.350 5.440 16,753 +0.02(+0.37%)
Apr 01, 2010 5.640 5.420 5.420 5.420 32,400 -0.47(-7.98%)
Mar 31, 2010 5.450 6.000 5.410 5.890 12,495 +0.32(+5.75%)
Mar 30, 2010 5.620 5.660 5.500 5.570 5,919 -0.18(-3.13%)
Mar 29, 2010 5.190 5.750 5.190 5.750 6,651 +0.21(+3.79%)
Mar 26, 2010 5.540 5.560 5.540 5.540 5,085 +0.01(+0.18%)
Mar 25, 2010 5.535 5.540 5.470 5.530 13,000 -0.04(-0.72%)
Mar 24, 2010 5.520 5.640 5.450 5.570 10,306 -0.06(-1.06%)
Mar 23, 2010 5.480 5.630 5.480 5.630 28,670 +0.14(+2.54%)
Mar 22, 2010 5.480 5.570 5.480 5.490 9,410 +0.01(+0.18%)
Mar 19, 2010 5.540 5.550 5.250 5.480 7,564 +0.13(+2.43%)
Mar 18, 2010 5.340 5.400 5.340 5.350 2,316 -0.20(-3.60%)
Mar 17, 2010 5.200 5.600 5.130 5.550 14,200 +0.16(+2.97%)
Mar 16, 2010 5.590 5.590 5.230 5.390 8,341 -0.03(-0.55%)
Mar 15, 2010 5.570 5.690 5.380 5.420 9,551 -0.09(-1.63%)
Mar 12, 2010 5.560 5.660 5.310 5.510 40,933 -0.06(-1.08%)
Mar 11, 2010 5.550 5.570 5.250 5.570 10,404 +0.10(+1.83%)
Mar 10, 2010 5.495 5.610 5.220 5.470 23,770 -0.08(-1.44%)
Mar 09, 2010 5.480 5.650 5.480 5.550 29,325 -0.01(-0.18%)
Mar 08, 2010 5.530 5.650 5.510 5.560 5,208 -0.11(-1.93%)
Mar 05, 2010 5.540 5.680 5.440 5.670 7,883 +0.17(+3.08%)
Mar 04, 2010 5.510 5.550 5.380 5.500 4,376 -0.09(-1.61%)
Mar 03, 2010 5.300 5.590 5.190 5.590 23,198 +0.18(+3.33%)
Mar 02, 2010 5.340 5.410 5.310 5.410 5,800 +0.19(+3.64%)
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.