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

Atricure Inc (NQ: ATRC )

20.89 -1.33 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 3.950 4.250 3.950 4.080 19,805 +0.08(+2.00%)
Oct 29, 2009 4.050 4.090 4.000 4.000 5,806 -0.04(-0.99%)
Oct 28, 2009 4.210 4.290 3.940 4.040 34,174 -0.27(-6.26%)
Oct 27, 2009 4.231 4.310 4.200 4.310 24,300 +0.01(+0.23%)
Oct 26, 2009 4.280 4.390 4.090 4.300 31,167 +0.05(+1.18%)
Oct 23, 2009 4.250 4.310 4.200 4.250 29,587 -0.05(-1.28%)
Oct 22, 2009 4.220 4.340 4.160 4.305 12,040 +0.00(+0.12%)
Oct 21, 2009 4.317 4.320 4.210 4.300 20,820 +0.04(+0.94%)
Oct 20, 2009 4.300 4.440 4.210 4.260 21,605 +0.11(+2.65%)
Oct 19, 2009 4.610 4.610 4.100 4.150 31,979 -0.35(-7.78%)
Oct 16, 2009 4.510 4.580 4.460 4.500 12,945 -0.02(-0.44%)
Oct 15, 2009 4.710 4.790 4.520 4.520 19,850 -0.17(-3.65%)
Oct 14, 2009 4.760 4.800 4.300 4.691 8,300 +0.09(+1.98%)
Oct 13, 2009 4.980 5.020 4.420 4.600 21,780 -0.10(-2.13%)
Oct 12, 2009 4.520 4.850 4.450 4.700 19,880 +0.09(+1.95%)
Oct 09, 2009 4.910 5.200 4.610 4.610 49,442 -0.30(-6.11%)
Oct 08, 2009 4.610 4.910 4.600 4.910 39,133 +0.22(+4.69%)
Oct 07, 2009 4.470 4.760 4.470 4.690 12,800 +0.23(+5.15%)
Oct 06, 2009 5.005 5.300 4.190 4.460 153,562 -0.30(-6.30%)
Oct 05, 2009 4.650 4.850 4.650 4.760 24,027 -0.24(-4.80%)
Oct 02, 2009 4.770 5.010 4.510 5.000 25,165 +0.08(+1.63%)
Oct 01, 2009 5.000 5.010 4.910 4.920 15,970 +0.20(+4.24%)
Sep 30, 2009 4.920 5.010 4.720 4.720 18,200 -0.31(-6.16%)
Sep 29, 2009 5.030 5.030 5.000 5.030 7,442 +0.02(+0.48%)
Sep 28, 2009 4.930 5.146 4.930 5.006 23,019 +0.01(+0.12%)
Sep 25, 2009 5.050 5.060 4.840 5.000 21,115 -0.01(-0.20%)
Sep 24, 2009 5.150 5.150 4.970 5.010 31,892 -0.13(-2.53%)
Sep 23, 2009 4.860 5.140 4.850 5.140 26,354 +0.38(+7.98%)
Sep 22, 2009 5.050 5.050 4.760 4.760 32,050 -0.26(-5.18%)
Sep 21, 2009 5.000 5.050 4.960 5.020 8,038 +0.07(+1.41%)
Sep 18, 2009 4.980 5.097 4.654 4.950 13,157 +0.07(+1.43%)
Sep 17, 2009 4.910 5.060 4.810 4.880 36,780 +0.06(+1.24%)
Sep 16, 2009 5.160 5.240 4.720 4.820 48,371 -0.33(-6.41%)
Sep 15, 2009 4.800 5.190 4.800 5.150 77,671 +0.41(+8.65%)
Sep 14, 2009 4.090 4.740 4.050 4.740 81,414 +0.64(+15.61%)
Sep 11, 2009 4.150 4.210 4.050 4.100 29,568 +0.01(+0.24%)
Sep 10, 2009 4.250 4.250 3.900 4.090 17,642 -0.16(-3.76%)
Sep 09, 2009 3.960 4.430 3.960 4.250 92,471 +0.18(+4.45%)
Sep 08, 2009 4.030 4.200 4.000 4.069 25,178 +0.12(+3.01%)
Sep 04, 2009 3.980 3.980 3.900 3.950 5,475 +0.10(+2.60%)
Sep 03, 2009 3.810 3.980 3.800 3.850 3,374 -0.03(-0.77%)
Sep 02, 2009 3.970 3.970 3.788 3.880 3,200 -0.11(-2.76%)
Sep 01, 2009 3.920 3.990 3.860 3.990 18,804 +0.07(+1.79%)
Aug 31, 2009 3.860 3.960 3.820 3.920 6,925 +0.16(+4.26%)
Aug 28, 2009 3.780 3.900 3.760 3.760 7,414 -0.04(-1.05%)
Aug 27, 2009 3.800 3.870 3.800 3.800 3,200 -0.08(-2.06%)
Aug 26, 2009 3.890 3.970 3.591 3.880 60,597 -0.02(-0.51%)
Aug 25, 2009 3.550 3.990 3.550 3.900 44,418 +0.30(+8.33%)
Aug 24, 2009 3.940 3.940 3.550 3.600 89,445 -0.23(-6.01%)
Aug 21, 2009 3.800 3.929 3.720 3.830 10,400 +0.08(+2.13%)
Aug 20, 2009 3.690 3.770 3.589 3.750 30,848 +0.14(+3.88%)
Aug 19, 2009 3.820 3.820 3.600 3.610 1,999 -0.07(-1.90%)
Aug 18, 2009 3.560 3.699 3.550 3.680 12,470 +0.11(+3.08%)
Aug 17, 2009 3.850 3.870 3.560 3.570 30,844 -0.23(-6.05%)
Aug 14, 2009 3.800 3.910 3.620 3.800 16,600 -0.02(-0.52%)
Aug 13, 2009 3.940 3.940 3.770 3.820 16,848 -0.16(-4.02%)
Aug 12, 2009 4.000 4.000 3.950 3.980 4,968 -0.11(-2.69%)
Aug 11, 2009 3.900 4.200 3.760 4.090 70,369 +0.21(+5.41%)
Aug 10, 2009 4.000 4.010 3.880 3.880 15,501 -0.05(-1.27%)
Aug 07, 2009 3.775 4.050 3.710 3.930 18,102 +0.03(+0.77%)
Aug 06, 2009 3.970 4.050 3.570 3.900 41,036 -0.07(-1.76%)
Aug 05, 2009 4.180 4.220 3.950 3.970 48,611 -0.20(-4.82%)
Aug 04, 2009 3.750 4.190 3.670 4.171 141,441 +0.27(+6.95%)
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.