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 (%)
Nov 30, 2012 6.770 6.950 6.650 6.750 42,081 +0.01(+0.15%)
Nov 29, 2012 6.830 6.902 6.590 6.740 41,234 -0.06(-0.88%)
Nov 28, 2012 6.760 6.850 6.570 6.800 45,379 +0.04(+0.59%)
Nov 27, 2012 7.000 7.005 6.730 6.760 99,111 -0.38(-5.32%)
Nov 26, 2012 7.110 7.260 7.100 7.140 76,578 +0.04(+0.56%)
Nov 23, 2012 7.180 7.190 7.040 7.100 17,765 +0.02(+0.28%)
Nov 21, 2012 7.200 7.200 7.020 7.080 7,766 -0.10(-1.39%)
Nov 20, 2012 7.200 7.250 7.110 7.180 37,111 -0.05(-0.69%)
Nov 19, 2012 6.820 7.250 6.560 7.230 42,015 +0.48(+7.11%)
Nov 16, 2012 6.560 7.140 6.500 6.750 55,644 +0.32(+4.98%)
Nov 15, 2012 6.600 7.500 6.410 6.430 86,696 -0.19(-2.87%)
Nov 14, 2012 6.800 6.830 6.610 6.620 41,085 -0.16(-2.36%)
Nov 13, 2012 7.100 7.100 6.730 6.780 15,146 -0.31(-4.37%)
Nov 12, 2012 7.200 7.260 7.090 7.090 45,585 -0.12(-1.66%)
Nov 09, 2012 6.650 7.250 6.650 7.210 66,121 +0.51(+7.61%)
Nov 08, 2012 6.960 7.020 6.700 6.700 49,823 -0.26(-3.74%)
Nov 07, 2012 7.240 7.379 6.770 6.960 87,367 -0.32(-4.40%)
Nov 06, 2012 7.260 7.370 7.080 7.280 90,511 +0.17(+2.39%)
Nov 05, 2012 6.540 7.290 6.415 7.110 132,060 +0.55(+8.38%)
Nov 02, 2012 5.950 6.700 5.950 6.560 253,701 +0.65(+11.00%)
Nov 01, 2012 6.300 6.630 5.900 5.910 225,180 -0.51(-7.94%)
Oct 31, 2012 6.340 6.500 6.300 6.420 35,526 +0.12(+1.90%)
Oct 26, 2012 6.290 6.300 6.300 6.300 34,300 +0.03(+0.48%)
Oct 25, 2012 6.570 6.625 6.250 6.270 45,804 -0.27(-4.13%)
Oct 24, 2012 6.910 6.950 6.440 6.540 124,284 -0.34(-4.94%)
Oct 23, 2012 7.110 7.120 6.870 6.880 152,882 -0.27(-3.78%)
Oct 19, 2012 7.070 7.190 7.060 7.150 43,854 +0.01(+0.14%)
Oct 18, 2012 7.220 7.220 7.100 7.140 9,356 -0.11(-1.52%)
Oct 17, 2012 7.280 7.290 7.090 7.250 24,550 -0.05(-0.68%)
Oct 16, 2012 7.350 7.430 7.270 7.300 24,101 +0.01(+0.14%)
Oct 15, 2012 7.480 7.480 7.270 7.290 25,412 -0.19(-2.54%)
Oct 12, 2012 7.280 7.570 7.250 7.480 43,545 +0.17(+2.33%)
Oct 11, 2012 7.310 7.410 7.250 7.310 19,508 +0.03(+0.41%)
Oct 10, 2012 7.270 7.322 7.130 7.280 19,435 +0.04(+0.55%)
Oct 09, 2012 7.240 7.270 7.126 7.240 42,664 -0.01(-0.14%)
Oct 08, 2012 7.280 7.290 7.210 7.250 28,220 -0.08(-1.09%)
Oct 05, 2012 7.270 7.400 7.240 7.330 47,577 +0.06(+0.83%)
Oct 04, 2012 7.320 7.320 7.060 7.270 59,283 +0.00(+0.00%)
Oct 03, 2012 7.480 7.480 6.935 7.270 160,511 -0.38(-4.97%)
Oct 02, 2012 7.630 7.670 7.430 7.650 40,239 +0.04(+0.53%)
Oct 01, 2012 7.520 7.660 7.500 7.610 22,310 +0.17(+2.28%)
Sep 28, 2012 7.600 7.620 7.380 7.440 167,265 -0.21(-2.75%)
Sep 27, 2012 7.730 7.750 7.520 7.650 97,995 +0.01(+0.13%)
Sep 26, 2012 7.810 7.910 7.520 7.640 43,744 -0.12(-1.55%)
Sep 25, 2012 7.980 8.000 7.710 7.760 43,664 -0.14(-1.77%)
Sep 24, 2012 7.940 8.140 7.870 7.900 61,486 -0.09(-1.13%)
Sep 21, 2012 7.880 8.090 7.790 7.990 84,084 +0.21(+2.70%)
Sep 20, 2012 7.550 7.830 7.550 7.780 25,368 +0.20(+2.64%)
Sep 19, 2012 7.710 7.760 7.200 7.580 28,855 -0.14(-1.81%)
Sep 18, 2012 7.630 7.760 7.570 7.720 23,482 +0.10(+1.31%)
Sep 17, 2012 7.580 7.770 7.540 7.620 30,402 +0.02(+0.26%)
Sep 14, 2012 7.670 7.750 7.301 7.600 77,527 -0.07(-0.91%)
Sep 13, 2012 7.150 7.920 7.149 7.670 62,376 +0.60(+8.49%)
Sep 12, 2012 7.130 7.200 7.000 7.070 47,834 -0.06(-0.84%)
Sep 11, 2012 7.140 7.200 7.070 7.130 18,730 +0.04(+0.56%)
Sep 10, 2012 6.820 7.180 6.820 7.090 34,667 +0.29(+4.26%)
Sep 07, 2012 6.830 7.190 6.790 6.800 71,122 +0.03(+0.44%)
Sep 06, 2012 6.750 6.850 6.490 6.770 510,093 -0.06(-0.88%)
Sep 05, 2012 7.000 7.085 6.810 6.830 223,127 -0.19(-2.71%)
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.