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, 2009 5.940 6.040 6.040 6.040 31,700 +0.07(+1.17%)
Dec 30, 2009 5.800 6.100 5.800 5.970 5,570 +0.17(+2.93%)
Dec 29, 2009 5.850 5.890 5.510 5.800 8,984 +0.13(+2.29%)
Dec 28, 2009 5.690 5.980 5.670 5.670 45,029 -0.18(-3.08%)
Dec 24, 2009 5.750 6.000 5.660 5.850 13,613 +0.21(+3.72%)
Dec 23, 2009 5.090 5.740 5.000 5.640 86,525 +0.45(+8.67%)
Dec 22, 2009 4.960 5.200 4.960 5.190 13,525 +0.17(+3.39%)
Dec 21, 2009 5.100 5.150 4.880 5.020 23,382 +0.02(+0.40%)
Dec 18, 2009 4.990 5.150 4.990 5.000 35,439 +0.04(+0.81%)
Dec 17, 2009 4.980 5.035 4.870 4.960 42,404 -0.04(-0.80%)
Dec 16, 2009 5.120 5.140 4.980 5.000 46,291 -0.13(-2.53%)
Dec 15, 2009 5.250 5.250 4.950 5.130 12,879 -0.12(-2.29%)
Dec 14, 2009 5.350 5.420 5.250 5.250 7,387 +0.05(+0.96%)
Dec 11, 2009 5.030 5.400 4.970 5.200 15,054 +0.28(+5.69%)
Dec 10, 2009 5.400 5.401 4.910 4.920 30,343 -0.53(-9.72%)
Dec 09, 2009 5.550 5.710 5.300 5.450 7,490 -0.33(-5.71%)
Dec 08, 2009 5.850 5.980 5.780 5.780 8,613 -0.09(-1.53%)
Dec 07, 2009 6.020 6.020 5.870 5.870 3,500 -0.18(-2.98%)
Dec 04, 2009 5.970 6.110 5.960 6.050 177,360 +0.06(+1.00%)
Dec 03, 2009 5.840 5.994 5.840 5.990 20,713 +0.23(+3.99%)
Dec 02, 2009 5.380 5.800 5.380 5.760 8,600 +0.37(+6.86%)
Dec 01, 2009 5.570 5.570 5.260 5.390 31,399 -0.06(-1.10%)
Nov 30, 2009 5.460 5.700 5.450 5.450 18,696 -0.10(-1.80%)
Nov 27, 2009 5.520 5.590 5.446 5.550 2,600 +0.00(+0.00%)
Nov 25, 2009 5.497 5.600 5.430 5.550 7,950 +0.10(+1.83%)
Nov 24, 2009 5.630 5.630 5.400 5.450 20,359 -0.20(-3.54%)
Nov 23, 2009 5.860 5.989 5.580 5.650 18,324 -0.21(-3.50%)
Nov 20, 2009 5.930 5.940 5.660 5.855 18,303 +0.08(+1.30%)
Nov 19, 2009 5.635 5.870 5.635 5.780 3,610 +0.03(+0.52%)
Nov 18, 2009 5.690 5.840 5.640 5.750 37,375 +0.05(+0.88%)
Nov 17, 2009 5.790 6.010 5.600 5.700 30,324 -0.07(-1.21%)
Nov 16, 2009 5.680 6.080 5.459 5.770 55,212 +0.09(+1.58%)
Nov 13, 2009 5.300 5.690 5.100 5.680 40,153 +0.34(+6.37%)
Nov 12, 2009 5.160 5.350 5.160 5.340 17,532 +0.17(+3.29%)
Nov 11, 2009 5.090 5.220 5.090 5.170 10,103 +0.05(+0.98%)
Nov 10, 2009 5.014 5.130 4.990 5.120 12,377 +0.12(+2.40%)
Nov 09, 2009 5.120 5.120 5.000 5.000 4,849 -0.02(-0.40%)
Nov 06, 2009 5.030 5.120 5.000 5.020 41,745 -0.12(-2.33%)
Nov 05, 2009 5.190 5.190 4.860 5.140 257,687 +0.21(+4.22%)
Nov 04, 2009 4.540 5.350 4.430 4.932 249,233 +0.65(+15.23%)
Nov 03, 2009 4.380 4.450 4.280 4.280 25,185 +0.08(+1.90%)
Nov 02, 2009 4.140 4.320 4.010 4.200 32,266 +0.12(+2.94%)
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%)
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.