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

Atricure Inc (NQ: ATRC )

23.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2013 8.800 9.090 8.640 9.050 79,641 +0.19(+2.14%)
May 30, 2013 9.300 9.300 8.800 8.860 103,618 -0.45(-4.83%)
May 29, 2013 9.250 9.490 9.210 9.310 60,441 -0.23(-2.41%)
May 28, 2013 9.430 9.750 9.340 9.540 56,530 +0.26(+2.80%)
May 24, 2013 9.210 9.450 9.200 9.280 0 -0.02(-0.22%)
May 23, 2013 9.070 9.300 9.070 9.300 0 +0.16(+1.75%)
May 22, 2013 8.990 9.150 8.950 9.140 0 +0.15(+1.67%)
May 21, 2013 9.010 9.240 8.900 8.990 0 -0.06(-0.66%)
May 20, 2013 9.010 9.229 8.960 9.050 0 -0.02(-0.22%)
May 17, 2013 9.150 9.290 8.980 9.070 0 -0.18(-1.95%)
May 16, 2013 8.970 9.340 8.810 9.250 78,928 +0.28(+3.12%)
May 15, 2013 9.190 9.190 8.890 8.970 0 -0.28(-3.03%)
May 13, 2013 9.600 9.600 9.200 9.250 0 -0.32(-3.34%)
May 10, 2013 9.190 9.600 9.190 9.570 0 +0.37(+4.02%)
May 09, 2013 9.450 9.609 8.870 9.200 0 -0.32(-3.36%)
May 08, 2013 8.840 9.610 8.840 9.520 0 +0.62(+6.97%)
May 07, 2013 8.600 8.930 8.600 8.900 0 +0.28(+3.25%)
May 06, 2013 8.370 8.630 8.370 8.620 0 +0.22(+2.62%)
May 03, 2013 7.990 8.490 7.990 8.400 0 +0.50(+6.33%)
May 02, 2013 7.760 8.110 7.650 7.900 0 +0.15(+1.94%)
May 01, 2013 8.280 8.340 7.680 7.750 0 -0.59(-7.07%)
Apr 30, 2013 7.790 8.350 7.790 8.340 0 +0.47(+5.97%)
Apr 29, 2013 7.760 7.900 7.680 7.870 38,687 +0.11(+1.42%)
Apr 26, 2013 7.640 7.800 7.555 7.760 87,325 +0.06(+0.78%)
Apr 25, 2013 7.730 7.818 7.610 7.700 106,682 -0.02(-0.26%)
Apr 24, 2013 8.090 8.090 7.680 7.720 53,744 -0.35(-4.34%)
Apr 23, 2013 8.030 8.070 7.838 8.070 36,152 +0.09(+1.13%)
Apr 22, 2013 7.960 8.030 7.703 7.980 68,167 +0.04(+0.50%)
Apr 19, 2013 7.510 7.990 7.510 7.940 54,056 +0.43(+5.73%)
Apr 18, 2013 7.690 7.690 7.480 7.510 39,240 -0.14(-1.83%)
Apr 17, 2013 7.670 7.750 7.480 7.650 50,203 -0.09(-1.16%)
Apr 16, 2013 7.770 7.775 7.640 7.740 38,122 -0.02(-0.26%)
Apr 15, 2013 7.920 7.920 7.620 7.760 123,718 -0.19(-2.39%)
Apr 12, 2013 8.210 8.210 7.920 7.950 63,801 -0.33(-3.99%)
Apr 11, 2013 8.350 8.440 8.250 8.280 59,516 -0.11(-1.31%)
Apr 10, 2013 8.062 8.390 8.010 8.390 53,076 +0.34(+4.22%)
Apr 09, 2013 8.070 8.150 8.020 8.050 42,209 -0.03(-0.37%)
Apr 08, 2013 8.120 8.120 7.910 8.080 32,198 +0.01(+0.12%)
Apr 05, 2013 8.000 8.230 8.000 8.070 21,890 -0.08(-0.98%)
Apr 04, 2013 8.200 8.220 8.060 8.150 22,183 -0.01(-0.12%)
Apr 03, 2013 8.480 8.480 8.060 8.160 169,605 -0.33(-3.89%)
Apr 02, 2013 8.260 8.550 8.200 8.490 61,002 +0.30(+3.66%)
Apr 01, 2013 7.880 8.260 7.880 8.190 54,437 +0.27(+3.41%)
Mar 28, 2013 7.990 7.990 7.830 7.920 119,178 -0.07(-0.88%)
Mar 27, 2013 7.830 8.000 7.570 7.990 107,992 +0.08(+1.01%)
Mar 26, 2013 8.050 8.050 7.810 7.910 19,828 -0.09(-1.12%)
Mar 25, 2013 8.050 8.050 7.930 8.000 48,872 +0.01(+0.13%)
Mar 22, 2013 8.070 8.170 7.990 7.990 173,953 -0.09(-1.11%)
Mar 21, 2013 8.090 8.240 8.055 8.080 105,872 -0.21(-2.53%)
Mar 20, 2013 8.440 8.440 8.210 8.290 66,608 -0.11(-1.31%)
Mar 19, 2013 8.440 8.500 8.370 8.400 29,657 -0.09(-1.06%)
Mar 18, 2013 8.570 8.640 8.420 8.490 39,137 -0.19(-2.19%)
Mar 15, 2013 8.510 8.700 8.360 8.680 145,623 +0.13(+1.52%)
Mar 14, 2013 8.460 8.550 8.410 8.550 83,220 +0.09(+1.06%)
Mar 13, 2013 8.360 8.460 8.300 8.460 78,539 +0.11(+1.32%)
Mar 12, 2013 8.470 8.480 8.260 8.350 57,776 -0.13(-1.53%)
Mar 11, 2013 8.340 8.500 8.230 8.480 74,595 +0.14(+1.68%)
Mar 08, 2013 8.100 8.350 7.981 8.340 75,680 +0.31(+3.86%)
Mar 07, 2013 8.140 8.140 7.960 8.030 85,094 -0.09(-1.11%)
Mar 06, 2013 8.010 8.260 7.960 8.120 142,541 +0.12(+1.50%)
Mar 05, 2013 8.340 8.380 7.880 8.000 338,723 -0.31(-3.73%)
Mar 04, 2013 8.500 8.600 8.070 8.310 256,250 -0.20(-2.35%)
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.