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

Atricure Inc (NQ: ATRC )

22.22 -2.54 (-10.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 30, 2013 8.800 8.840 8.590 8.790 0 -0.02(-0.23%)
Aug 29, 2013 8.640 8.850 8.580 8.810 66,451 +0.19(+2.20%)
Aug 28, 2013 8.740 8.990 8.480 8.620 0 -0.37(-4.12%)
Aug 27, 2013 9.310 9.460 8.980 8.990 78,550 -0.39(-4.16%)
Aug 26, 2013 9.690 9.750 9.350 9.380 0 -0.28(-2.90%)
Aug 23, 2013 9.840 9.898 9.581 9.660 0 -0.18(-1.83%)
Aug 22, 2013 9.660 9.900 9.660 9.840 25,330 +0.23(+2.39%)
Aug 21, 2013 9.700 9.820 9.580 9.610 0 -0.09(-0.93%)
Aug 20, 2013 9.480 9.730 9.480 9.700 26,003 +0.21(+2.21%)
Aug 19, 2013 9.200 9.560 9.200 9.490 92,159 +0.23(+2.48%)
Aug 16, 2013 9.300 9.430 9.190 9.260 0 -0.10(-1.07%)
Aug 15, 2013 9.440 9.440 9.283 9.360 69,574 -0.07(-0.74%)
Aug 14, 2013 9.390 9.500 9.330 9.430 68,419 +0.06(+0.64%)
Aug 13, 2013 9.460 9.460 9.200 9.370 99,579 -0.12(-1.26%)
Aug 12, 2013 9.580 9.580 9.360 9.490 78,366 -0.04(-0.42%)
Aug 09, 2013 9.750 9.820 9.520 9.530 87,839 -0.27(-2.76%)
Aug 08, 2013 9.860 9.870 9.770 9.800 46,729 +0.00(+0.00%)
Aug 07, 2013 9.860 9.928 9.790 9.800 33,976 -0.08(-0.81%)
Aug 06, 2013 9.900 9.940 9.760 9.880 67,781 -0.01(-0.10%)
Aug 05, 2013 9.850 10.03 9.850 9.890 84,335 -0.01(-0.10%)
Aug 02, 2013 9.980 10.15 9.730 9.900 310,267 +0.10(+1.02%)
Aug 01, 2013 9.740 9.900 9.740 9.800 84,206 +0.14(+1.45%)
Jul 31, 2013 9.740 9.890 9.630 9.660 0 +0.00(+0.00%)
Jul 30, 2013 9.650 9.798 9.590 9.660 0 +0.09(+0.94%)
Jul 29, 2013 9.800 9.800 9.560 9.570 0 -0.23(-2.35%)
Jul 26, 2013 9.850 9.900 9.750 9.800 0 -0.10(-1.01%)
Jul 25, 2013 9.900 9.900 9.850 9.900 0 +0.00(+0.00%)
Jul 24, 2013 9.920 9.920 9.840 9.900 0 +0.03(+0.30%)
Jul 23, 2013 9.860 9.910 9.830 9.870 0 +0.01(+0.10%)
Jul 22, 2013 9.620 9.898 9.600 9.860 0 +0.11(+1.13%)
Jul 19, 2013 9.820 9.835 9.440 9.750 0 -0.14(-1.42%)
Jul 18, 2013 9.870 9.900 9.800 9.890 0 +0.10(+1.02%)
Jul 17, 2013 9.900 9.900 9.660 9.790 44,825 -0.10(-1.01%)
Jul 16, 2013 9.900 9.920 9.720 9.890 0 -0.01(-0.10%)
Jul 15, 2013 9.900 9.980 9.890 9.900 0 +0.01(+0.10%)
Jul 12, 2013 9.940 10.00 9.870 9.890 0 -0.09(-0.90%)
Jul 11, 2013 10.00 10.00 9.920 9.980 0 +0.02(+0.20%)
Jul 10, 2013 9.910 9.990 9.840 9.960 0 +0.07(+0.71%)
Jul 09, 2013 9.970 9.990 9.740 9.890 0 -0.08(-0.80%)
Jul 08, 2013 9.850 9.990 9.730 9.970 0 +0.12(+1.22%)
Jul 05, 2013 9.770 9.850 9.660 9.850 0 +0.16(+1.65%)
Jul 03, 2013 9.690 9.720 9.440 9.690 0 -0.03(-0.31%)
Jul 02, 2013 9.550 9.720 9.450 9.720 0 +0.20(+2.10%)
Jul 01, 2013 9.500 9.705 9.350 9.520 0 +0.02(+0.21%)
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%)
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.