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

Atricure Inc (NQ: ATRC )

22.88 +0.27 (+1.19%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 26, 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%)
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.