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 (%)
Dec 31, 2008 2.050 2.230 2.040 2.220 31,475 +0.18(+8.83%)
Dec 30, 2008 2.000 2.040 2.000 2.040 3,200 +0.04(+1.99%)
Dec 29, 2008 2.230 2.240 1.980 2.000 7,460 -0.26(-11.50%)
Dec 26, 2008 2.350 2.350 2.210 2.260 4,919 -0.01(-0.44%)
Dec 24, 2008 2.280 2.360 2.180 2.270 5,300 -0.07(-2.99%)
Dec 23, 2008 2.050 2.840 2.050 2.340 39,358 +0.28(+13.59%)
Dec 22, 2008 2.250 2.260 1.910 2.060 38,085 -0.21(-9.25%)
Dec 19, 2008 2.210 2.450 2.060 2.270 34,811 +0.01(+0.44%)
Dec 18, 2008 2.100 2.260 2.010 2.260 49,998 +0.19(+9.18%)
Dec 17, 2008 2.100 2.200 2.070 2.070 20,858 -0.08(-3.72%)
Dec 16, 2008 2.230 2.250 2.150 2.150 19,327 +0.00(+0.00%)
Dec 15, 2008 2.320 2.320 2.150 2.150 22,825 -0.09(-4.02%)
Dec 12, 2008 2.300 2.340 2.240 2.240 10,500 -0.16(-6.67%)
Dec 11, 2008 2.350 2.500 2.350 2.400 16,000 +0.00(+0.00%)
Dec 10, 2008 2.100 2.630 2.100 2.400 40,916 +0.26(+12.15%)
Dec 09, 2008 2.110 2.200 2.100 2.140 82,580 -0.03(-1.38%)
Dec 08, 2008 2.180 2.230 2.142 2.170 71,514 -0.01(-0.46%)
Dec 05, 2008 2.109 2.190 2.109 2.180 7,074 +0.07(+3.32%)
Dec 04, 2008 2.180 2.210 2.110 2.110 3,169 -0.07(-3.21%)
Dec 03, 2008 2.300 2.400 2.170 2.180 14,586 -0.22(-9.17%)
Dec 02, 2008 2.510 2.510 2.400 2.400 42,150 -0.10(-4.00%)
Dec 01, 2008 2.500 2.570 2.450 2.500 51,808 +0.03(+1.20%)
Nov 28, 2008 2.490 2.490 2.470 2.470 700 -0.03(-1.18%)
Nov 26, 2008 2.500 2.580 2.475 2.500 47,241 +0.01(+0.40%)
Nov 25, 2008 2.600 2.607 2.400 2.490 29,050 -0.06(-2.35%)
Nov 24, 2008 2.550 2.700 2.490 2.550 13,760 +0.06(+2.41%)
Nov 21, 2008 2.690 2.710 2.370 2.490 26,980 -0.04(-1.58%)
Nov 20, 2008 2.895 2.900 2.470 2.530 125,305 -0.40(-13.65%)
Nov 19, 2008 3.330 3.350 2.850 2.930 57,862 -0.29(-9.01%)
Nov 18, 2008 3.470 3.480 3.220 3.220 25,513 -0.15(-4.45%)
Nov 17, 2008 3.470 3.510 3.330 3.370 26,236 -0.10(-2.88%)
Nov 14, 2008 3.360 3.480 3.220 3.470 36,165 -0.03(-0.86%)
Nov 13, 2008 3.610 3.650 3.410 3.500 36,750 -0.20(-5.41%)
Nov 12, 2008 4.000 4.000 3.590 3.700 54,617 -0.30(-7.50%)
Nov 11, 2008 3.490 4.090 3.280 4.000 73,527 +0.53(+15.27%)
Nov 10, 2008 3.230 3.500 2.920 3.470 86,429 +0.48(+16.05%)
Nov 07, 2008 3.000 3.140 2.850 2.990 143,585 +0.09(+3.10%)
Nov 06, 2008 3.150 3.160 2.860 2.900 123,064 -0.24(-7.64%)
Nov 05, 2008 3.630 3.680 3.010 3.140 110,481 -0.57(-15.36%)
Nov 04, 2008 4.080 4.150 3.450 3.710 148,318 -0.18(-4.63%)
Nov 03, 2008 3.990 4.290 3.000 3.890 332,820 -2.53(-39.41%)
Oct 31, 2008 6.420 6.480 6.410 6.420 6,400 -0.04(-0.59%)
Oct 30, 2008 6.470 6.776 5.800 6.458 22,950 -0.01(-0.19%)
Oct 29, 2008 5.890 6.590 5.890 6.470 7,220 +0.77(+13.51%)
Oct 28, 2008 5.730 5.790 5.700 5.700 3,880 +0.13(+2.33%)
Oct 27, 2008 5.650 5.680 5.400 5.570 10,000 -0.03(-0.54%)
Oct 24, 2008 5.800 6.270 5.600 5.600 8,854 -0.59(-9.53%)
Oct 23, 2008 7.300 7.300 6.000 6.190 33,714 -1.12(-15.32%)
Oct 22, 2008 8.010 8.010 7.260 7.310 6,141 -0.44(-5.68%)
Oct 21, 2008 8.020 8.020 7.540 7.750 5,300 -0.22(-2.76%)
Oct 20, 2008 7.700 8.240 7.630 7.970 5,306 +0.25(+3.24%)
Oct 17, 2008 7.890 7.890 7.720 7.720 2,263 -0.07(-0.90%)
Oct 16, 2008 7.620 7.790 7.500 7.790 3,400 +0.13(+1.70%)
Oct 15, 2008 7.680 7.730 7.470 7.660 1,867 +0.13(+1.73%)
Oct 14, 2008 7.900 8.060 7.200 7.530 6,260 -0.26(-3.29%)
Oct 13, 2008 7.600 8.020 7.600 7.786 7,421 -0.04(-0.56%)
Oct 10, 2008 8.000 8.000 7.750 7.830 9,848 -0.33(-4.04%)
Oct 09, 2008 8.480 8.880 8.160 8.160 6,874 -0.22(-2.63%)
Oct 08, 2008 8.200 8.400 8.000 8.380 6,630 -0.11(-1.30%)
Oct 07, 2008 8.360 8.490 8.350 8.490 22,722 +0.12(+1.43%)
Oct 06, 2008 8.930 8.930 8.160 8.370 2,600 -0.88(-9.51%)
Oct 03, 2008 9.330 9.330 8.160 9.250 31,340 +0.07(+0.76%)
Oct 02, 2008 9.620 9.980 9.180 9.180 10,363 -0.35(-3.67%)
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.