Atricure Inc (NQ: ATRC )

77.71 USD +0.68 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 77.10 77.73 75.00 77.71 437,477 +0.68(+0.88%)
May 05, 2021 76.90 77.99 75.28 77.03 298,317 -0.30(-0.39%)
May 04, 2021 77.17 79.16 75.94 77.33 445,956 -0.10(-0.13%)
May 03, 2021 77.02 78.99 76.51 77.43 408,738 +0.36(+0.47%)
Apr 30, 2021 76.23 77.51 74.89 77.07 843,900 +1.07(+1.41%)
Apr 29, 2021 71.90 79.54 71.64 76.00 1,230,843 +6.15(+8.80%)
Apr 28, 2021 65.54 70.64 63.34 69.85 640,703 +4.94(+7.61%)
Apr 27, 2021 66.90 66.90 64.38 64.91 965,951 -1.09(-1.65%)
Apr 26, 2021 68.70 68.70 65.52 66.00 843,571 -3.00(-4.35%)
Apr 23, 2021 70.55 72.07 68.94 69.00 362,300 -1.02(-1.46%)
Apr 22, 2021 69.79 71.38 69.73 70.02 377,723 +0.11(+0.16%)
Apr 21, 2021 67.79 70.05 66.93 69.91 413,823 +1.91(+2.81%)
Apr 20, 2021 69.79 70.83 67.79 68.00 407,210 -1.61(-2.31%)
Apr 19, 2021 67.51 69.68 67.51 69.61 446,759 +1.61(+2.37%)
Apr 16, 2021 67.40 68.29 65.97 68.00 254,500 +0.41(+0.61%)
Apr 15, 2021 66.88 67.66 66.37 67.59 310,988 +1.29(+1.95%)
Apr 14, 2021 66.24 67.48 65.38 66.30 197,726 +0.34(+0.52%)
Apr 13, 2021 66.07 66.75 64.73 65.96 366,696 +0.13(+0.20%)
Apr 12, 2021 66.24 67.28 65.37 65.83 418,567 -0.07(-0.11%)
Apr 09, 2021 66.63 66.84 64.60 65.90 215,700 -0.63(-0.95%)
Apr 08, 2021 65.63 66.73 64.90 66.53 272,110 +1.62(+2.50%)
Apr 07, 2021 65.92 66.52 64.49 64.91 232,014 -0.77(-1.17%)
Apr 06, 2021 64.96 65.84 64.76 65.68 374,370 +0.79(+1.22%)
Apr 05, 2021 64.22 65.01 62.67 64.89 172,512 +0.76(+1.19%)
Apr 01, 2021 65.58 66.26 63.35 64.13 219,500 -1.39(-2.12%)
Mar 31, 2021 63.79 66.71 63.01 65.52 684,759 +2.26(+3.57%)
Mar 30, 2021 62.26 64.29 61.17 63.26 311,363 +1.00(+1.61%)
Mar 29, 2021 63.42 63.42 58.47 62.26 279,824 -1.14(-1.80%)
Mar 26, 2021 62.68 63.50 62.05 63.40 223,700 +1.01(+1.62%)
Mar 25, 2021 60.76 62.86 59.73 62.39 292,611 +1.14(+1.86%)
Mar 24, 2021 63.33 63.58 60.96 61.25 296,124 -1.82(-2.89%)
Mar 23, 2021 62.14 63.27 62.01 63.07 478,881 +0.33(+0.53%)
Mar 22, 2021 62.56 64.07 62.20 62.74 404,681 +0.28(+0.45%)
Mar 19, 2021 61.66 63.20 60.44 62.46 701,500 +0.52(+0.84%)
Mar 18, 2021 65.21 65.56 61.08 61.94 537,885 -4.02(-6.09%)
Mar 17, 2021 66.29 66.58 64.39 65.96 473,009 -0.14(-0.21%)
Mar 16, 2021 66.64 67.04 64.98 66.10 226,759 -0.71(-1.06%)
Mar 15, 2021 65.25 67.46 65.25 66.81 213,008 +1.00(+1.52%)
Mar 12, 2021 65.05 66.32 63.97 65.81 271,500 +0.71(+1.09%)
Mar 11, 2021 63.75 66.32 63.75 65.10 390,170 +1.94(+3.07%)
Mar 10, 2021 62.86 63.80 62.15 63.16 504,521 +0.35(+0.56%)
Mar 09, 2021 63.65 64.69 62.77 62.81 387,113 +0.26(+0.42%)
Mar 08, 2021 64.31 64.67 62.24 62.55 271,240 -1.18(-1.85%)
Mar 05, 2021 63.01 63.84 59.76 63.73 362,500 +1.08(+1.72%)
Mar 04, 2021 66.64 68.00 61.03 62.65 548,716 -4.33(-6.46%)
Mar 03, 2021 65.97 67.21 65.23 66.98 369,796 +0.25(+0.37%)
Mar 02, 2021 66.13 67.30 65.02 66.73 421,784 +0.42(+0.63%)
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.