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

Atricure Inc (NQ: ATRC )

20.69 -1.18 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2006 6.000 6.270 5.800 5.950 80,258 -0.06(-1.00%)
Aug 30, 2006 6.030 6.100 5.960 6.010 16,300 +0.01(+0.17%)
Aug 29, 2006 5.760 6.360 5.630 6.000 71,429 +0.06(+1.01%)
Aug 28, 2006 5.950 5.950 5.940 5.940 300 -0.06(-1.00%)
Aug 25, 2006 6.000 6.080 5.600 6.000 29,300 -0.10(-1.64%)
Aug 24, 2006 5.740 6.330 5.740 6.100 10,000 +0.42(+7.49%)
Aug 23, 2006 5.960 5.960 5.675 5.675 4,798 -0.33(-5.42%)
Aug 22, 2006 5.950 6.190 5.500 6.000 30,873 +0.04(+0.67%)
Aug 21, 2006 6.130 6.270 5.750 5.960 16,817 -0.25(-4.03%)
Aug 18, 2006 6.310 6.310 6.090 6.210 5,561 +0.21(+3.50%)
Aug 17, 2006 6.200 6.200 6.000 6.000 11,215 -0.20(-3.23%)
Aug 16, 2006 6.210 6.260 6.123 6.200 4,200 +0.01(+0.16%)
Aug 15, 2006 6.200 6.200 6.170 6.190 1,720 +0.18(+3.00%)
Aug 14, 2006 5.450 6.160 5.410 6.010 58,796 +0.57(+10.48%)
Aug 11, 2006 5.650 5.730 5.440 5.440 30,093 -0.24(-4.23%)
Aug 10, 2006 6.000 6.000 5.680 5.680 22,674 -0.21(-3.57%)
Aug 09, 2006 6.600 6.600 5.660 5.890 47,706 +0.09(+1.55%)
Aug 08, 2006 5.970 6.000 5.800 5.800 7,666 -0.29(-4.76%)
Aug 07, 2006 6.400 6.400 5.810 6.090 10,378 -0.31(-4.84%)
Aug 04, 2006 6.150 6.470 5.810 6.400 16,614 +0.40(+6.67%)
Aug 03, 2006 6.000 6.000 5.990 6.000 16,000 +0.09(+1.52%)
Aug 02, 2006 6.000 6.000 5.820 5.910 9,124 +0.05(+0.85%)
Aug 01, 2006 6.030 6.140 5.850 5.860 11,816 -0.10(-1.68%)
Jul 31, 2006 6.150 6.150 5.900 5.960 8,557 -0.08(-1.32%)
Jul 28, 2006 6.060 6.100 5.950 6.040 13,606 +0.13(+2.20%)
Jul 27, 2006 6.040 6.040 5.890 5.910 5,925 +0.01(+0.17%)
Jul 26, 2006 5.800 5.990 5.800 5.900 2,580 +0.10(+1.72%)
Jul 25, 2006 5.880 5.880 5.750 5.800 30,486 +0.15(+2.65%)
Jul 24, 2006 6.100 6.100 4.910 5.650 158,715 -0.49(-7.98%)
Jul 21, 2006 6.120 6.150 6.050 6.140 22,158 +0.14(+2.33%)
Jul 20, 2006 6.990 7.140 5.900 6.000 124,439 -1.00(-14.29%)
Jul 19, 2006 7.005 7.005 7.000 7.000 1,005 +0.10(+1.45%)
Jul 18, 2006 7.340 7.350 6.890 6.900 9,100 -0.44(-5.99%)
Jul 17, 2006 7.340 7.350 7.330 7.340 1,200 +0.04(+0.55%)
Jul 14, 2006 7.300 7.340 7.300 7.300 500 -0.02(-0.27%)
Jul 13, 2006 6.990 7.330 6.900 7.320 2,100 +0.36(+5.17%)
Jul 12, 2006 7.118 7.250 6.900 6.960 19,862 -0.09(-1.28%)
Jul 11, 2006 7.390 7.390 7.050 7.050 10,750 -0.42(-5.62%)
Jul 10, 2006 7.740 7.760 7.410 7.470 7,200 -0.14(-1.84%)
Jul 07, 2006 7.450 7.750 7.350 7.610 12,035 +0.32(+4.39%)
Jul 06, 2006 7.150 7.500 7.150 7.290 26,009 +0.14(+1.96%)
Jul 05, 2006 6.950 7.150 6.950 7.150 12,039 +0.03(+0.42%)
Jul 03, 2006 7.500 7.500 7.120 7.120 18,200 -0.40(-5.32%)
Jun 30, 2006 7.150 7.640 7.150 7.520 18,670 +0.48(+6.82%)
Jun 29, 2006 7.100 7.160 6.800 7.040 27,200 -0.11(-1.54%)
Jun 28, 2006 7.200 7.200 7.000 7.150 29,019 -0.15(-2.05%)
Jun 27, 2006 7.870 7.880 7.000 7.300 56,496 -0.60(-7.59%)
Jun 26, 2006 7.810 8.250 7.700 7.900 26,600 +0.01(+0.13%)
Jun 23, 2006 8.129 8.170 7.840 7.890 20,066 -0.27(-3.31%)
Jun 22, 2006 7.900 8.160 7.050 8.160 48,138 +0.17(+2.13%)
Jun 21, 2006 8.320 8.350 7.950 7.990 13,825 -0.26(-3.15%)
Jun 20, 2006 8.480 8.480 8.110 8.250 231,807 -0.04(-0.48%)
Jun 19, 2006 8.390 8.390 8.150 8.290 13,650 -0.31(-3.60%)
Jun 16, 2006 9.110 9.160 8.060 8.600 60,267 -0.41(-4.55%)
Jun 15, 2006 8.700 9.050 8.630 9.010 27,505 +0.31(+3.56%)
Jun 14, 2006 7.720 8.700 7.720 8.700 45,908 +1.10(+14.47%)
Jun 13, 2006 7.490 7.600 7.490 7.600 10,043 +0.00(+0.00%)
Jun 12, 2006 7.590 7.640 7.590 7.600 3,812 -0.26(-3.31%)
Jun 09, 2006 7.990 7.990 7.790 7.860 3,400 -0.14(-1.75%)
Jun 08, 2006 7.890 8.000 7.300 8.000 21,885 +0.18(+2.30%)
Jun 07, 2006 7.030 7.820 6.910 7.820 59,274 +0.72(+10.14%)
Jun 06, 2006 7.330 7.330 6.990 7.100 11,315 -0.08(-1.11%)
Jun 05, 2006 7.240 7.350 7.170 7.180 8,200 -0.14(-1.91%)
Jun 02, 2006 7.090 7.400 7.010 7.320 25,687 +0.17(+2.38%)
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.