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

Atricure Inc (NQ: ATRC )

22.30 +0.30 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2013 9.450 9.500 9.240 9.500 423,306 +0.05(+0.53%)
Jun 27, 2013 9.440 9.515 9.360 9.450 0 +0.06(+0.64%)
Jun 26, 2013 9.410 9.540 9.190 9.390 0 +0.01(+0.11%)
Jun 25, 2013 9.260 9.380 9.115 9.380 0 +0.22(+2.40%)
Jun 24, 2013 9.000 9.200 9.000 9.160 0 +0.09(+0.99%)
Jun 21, 2013 9.090 9.200 8.930 9.070 165,934 +0.02(+0.22%)
Jun 20, 2013 8.880 9.100 8.820 9.050 0 +0.05(+0.56%)
Jun 19, 2013 9.090 9.140 8.860 9.000 0 -0.12(-1.32%)
Jun 18, 2013 9.190 9.250 9.040 9.120 0 -0.07(-0.76%)
Jun 17, 2013 9.080 9.280 9.050 9.190 0 +0.19(+2.11%)
Jun 14, 2013 9.050 9.110 8.940 9.000 0 -0.04(-0.44%)
Jun 13, 2013 8.990 9.050 8.830 9.040 118,144 +0.08(+0.89%)
Jun 12, 2013 9.080 9.230 8.920 8.960 70,924 -0.08(-0.88%)
Jun 11, 2013 9.220 9.220 8.970 9.040 32,944 -0.25(-2.69%)
Jun 10, 2013 9.100 9.340 9.070 9.290 0 +0.25(+2.77%)
Jun 07, 2013 9.160 9.160 8.950 9.040 0 -0.03(-0.33%)
Jun 06, 2013 9.141 9.239 8.920 9.070 32,995 -0.14(-1.52%)
Jun 05, 2013 9.200 9.280 9.170 9.210 0 +0.00(+0.00%)
Jun 04, 2013 9.350 9.372 9.100 9.210 0 -0.17(-1.81%)
Jun 03, 2013 9.050 9.510 8.960 9.380 88,612 +0.33(+3.65%)
May 31, 2013 8.800 9.090 8.640 9.050 79,641 +0.19(+2.14%)
May 30, 2013 9.300 9.300 8.800 8.860 103,618 -0.45(-4.83%)
May 29, 2013 9.250 9.490 9.210 9.310 60,441 -0.23(-2.41%)
May 28, 2013 9.430 9.750 9.340 9.540 56,530 +0.26(+2.80%)
May 24, 2013 9.210 9.450 9.200 9.280 0 -0.02(-0.22%)
May 23, 2013 9.070 9.300 9.070 9.300 0 +0.16(+1.75%)
May 22, 2013 8.990 9.150 8.950 9.140 0 +0.15(+1.67%)
May 21, 2013 9.010 9.240 8.900 8.990 0 -0.06(-0.66%)
May 20, 2013 9.010 9.229 8.960 9.050 0 -0.02(-0.22%)
May 17, 2013 9.150 9.290 8.980 9.070 0 -0.18(-1.95%)
May 16, 2013 8.970 9.340 8.810 9.250 78,928 +0.28(+3.12%)
May 15, 2013 9.190 9.190 8.890 8.970 0 -0.28(-3.03%)
May 13, 2013 9.600 9.600 9.200 9.250 0 -0.32(-3.34%)
May 10, 2013 9.190 9.600 9.190 9.570 0 +0.37(+4.02%)
May 09, 2013 9.450 9.609 8.870 9.200 0 -0.32(-3.36%)
May 08, 2013 8.840 9.610 8.840 9.520 0 +0.62(+6.97%)
May 07, 2013 8.600 8.930 8.600 8.900 0 +0.28(+3.25%)
May 06, 2013 8.370 8.630 8.370 8.620 0 +0.22(+2.62%)
May 03, 2013 7.990 8.490 7.990 8.400 0 +0.50(+6.33%)
May 02, 2013 7.760 8.110 7.650 7.900 0 +0.15(+1.94%)
May 01, 2013 8.280 8.340 7.680 7.750 0 -0.59(-7.07%)
Apr 30, 2013 7.790 8.350 7.790 8.340 0 +0.47(+5.97%)
Apr 29, 2013 7.760 7.900 7.680 7.870 38,687 +0.11(+1.42%)
Apr 26, 2013 7.640 7.800 7.555 7.760 87,325 +0.06(+0.78%)
Apr 25, 2013 7.730 7.818 7.610 7.700 106,682 -0.02(-0.26%)
Apr 24, 2013 8.090 8.090 7.680 7.720 53,744 -0.35(-4.34%)
Apr 23, 2013 8.030 8.070 7.838 8.070 36,152 +0.09(+1.13%)
Apr 22, 2013 7.960 8.030 7.703 7.980 68,167 +0.04(+0.50%)
Apr 19, 2013 7.510 7.990 7.510 7.940 54,056 +0.43(+5.73%)
Apr 18, 2013 7.690 7.690 7.480 7.510 39,240 -0.14(-1.83%)
Apr 17, 2013 7.670 7.750 7.480 7.650 50,203 -0.09(-1.16%)
Apr 16, 2013 7.770 7.775 7.640 7.740 38,122 -0.02(-0.26%)
Apr 15, 2013 7.920 7.920 7.620 7.760 123,718 -0.19(-2.39%)
Apr 12, 2013 8.210 8.210 7.920 7.950 63,801 -0.33(-3.99%)
Apr 11, 2013 8.350 8.440 8.250 8.280 59,516 -0.11(-1.31%)
Apr 10, 2013 8.062 8.390 8.010 8.390 53,076 +0.34(+4.22%)
Apr 09, 2013 8.070 8.150 8.020 8.050 42,209 -0.03(-0.37%)
Apr 08, 2013 8.120 8.120 7.910 8.080 32,198 +0.01(+0.12%)
Apr 05, 2013 8.000 8.230 8.000 8.070 21,890 -0.08(-0.98%)
Apr 04, 2013 8.200 8.220 8.060 8.150 22,183 -0.01(-0.12%)
Apr 03, 2013 8.480 8.480 8.060 8.160 169,605 -0.33(-3.89%)
Apr 02, 2013 8.260 8.550 8.200 8.490 61,002 +0.30(+3.66%)
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.