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

Atricure Inc (NQ: ATRC )

22.13 -2.63 (-10.62%)
Streaming Delayed Price Updated: 2:20 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 31, 2012 6.910 7.020 6.800 6.980 20,023 +0.14(+2.05%)
Aug 30, 2012 7.020 7.020 6.710 6.840 22,219 -0.20(-2.84%)
Aug 29, 2012 6.660 7.044 6.660 7.040 36,836 +0.50(+7.65%)
Aug 27, 2012 6.580 6.700 6.500 6.540 23,398 -0.11(-1.65%)
Aug 24, 2012 6.580 6.690 6.460 6.650 45,945 +0.07(+1.06%)
Aug 23, 2012 6.700 6.710 6.500 6.580 27,248 -0.15(-2.23%)
Aug 22, 2012 6.880 6.880 6.580 6.730 27,805 -0.17(-2.46%)
Aug 21, 2012 7.380 7.434 6.850 6.900 68,403 -0.43(-5.87%)
Aug 20, 2012 7.190 7.390 7.091 7.330 22,529 +0.13(+1.81%)
Aug 17, 2012 6.880 7.220 6.750 7.200 62,804 +0.28(+4.05%)
Aug 16, 2012 7.000 7.090 6.710 6.920 85,683 -0.20(-2.81%)
Aug 15, 2012 7.280 7.350 7.070 7.120 73,167 -0.19(-2.60%)
Aug 14, 2012 7.800 7.890 7.250 7.310 145,202 -0.38(-4.94%)
Aug 13, 2012 7.620 7.740 7.580 7.690 39,659 +0.04(+0.52%)
Aug 10, 2012 7.600 7.680 7.590 7.650 11,703 +0.01(+0.13%)
Aug 09, 2012 7.650 7.720 7.510 7.640 39,437 +0.00(+0.00%)
Aug 08, 2012 7.660 7.860 7.610 7.640 29,159 -0.08(-1.04%)
Aug 07, 2012 7.530 8.070 7.500 7.720 139,350 +0.16(+2.12%)
Aug 06, 2012 7.640 7.840 7.500 7.560 127,214 -0.06(-0.79%)
Aug 03, 2012 6.780 7.690 6.345 7.620 434,322 -0.48(-5.93%)
Aug 02, 2012 8.000 8.410 8.000 8.100 50,101 +0.06(+0.75%)
Aug 01, 2012 8.390 8.450 8.040 8.040 81,780 -0.33(-3.94%)
Jul 31, 2012 8.410 8.550 8.330 8.370 36,989 -0.06(-0.71%)
Jul 30, 2012 8.810 8.930 8.430 8.430 9,587 -0.39(-4.42%)
Jul 27, 2012 8.400 8.930 8.400 8.820 31,379 +0.44(+5.25%)
Jul 26, 2012 8.550 8.650 8.230 8.380 23,164 -0.03(-0.36%)
Jul 25, 2012 8.410 8.510 8.310 8.410 22,879 +0.08(+0.96%)
Jul 24, 2012 8.700 8.700 8.220 8.330 50,940 -0.34(-3.92%)
Jul 23, 2012 8.680 8.960 8.510 8.670 47,118 -0.16(-1.81%)
Jul 20, 2012 9.050 9.230 8.790 8.830 43,142 -0.31(-3.39%)
Jul 19, 2012 9.400 9.400 9.020 9.140 34,278 -0.24(-2.56%)
Jul 18, 2012 9.670 9.730 9.280 9.380 56,835 -0.32(-3.30%)
Jul 17, 2012 9.910 9.980 9.670 9.700 52,127 -0.18(-1.82%)
Jul 16, 2012 9.780 9.970 9.730 9.880 21,320 +0.04(+0.41%)
Jul 13, 2012 9.500 9.850 9.500 9.840 39,060 +0.35(+3.69%)
Jul 12, 2012 9.460 9.540 9.320 9.490 42,478 -0.06(-0.63%)
Jul 11, 2012 9.600 9.739 9.520 9.550 39,302 -0.08(-0.83%)
Jul 10, 2012 9.570 9.890 9.570 9.630 47,393 +0.15(+1.58%)
Jul 09, 2012 9.360 9.530 9.280 9.480 29,540 +0.12(+1.28%)
Jul 06, 2012 9.400 9.470 9.300 9.360 34,485 -0.13(-1.37%)
Jul 05, 2012 9.470 9.570 9.430 9.490 19,618 -0.04(-0.42%)
Jul 03, 2012 9.440 9.550 9.385 9.530 23,994 -0.04(-0.42%)
Jul 02, 2012 9.690 9.690 9.380 9.570 50,729 -0.04(-0.42%)
Jun 29, 2012 9.480 9.610 9.330 9.610 85,471 +0.34(+3.67%)
Jun 28, 2012 9.540 9.610 9.050 9.270 187,881 -0.48(-4.92%)
Jun 27, 2012 9.500 9.950 9.500 9.750 83,103 +0.25(+2.63%)
Jun 26, 2012 9.440 9.525 9.250 9.500 24,357 +0.10(+1.06%)
Jun 25, 2012 9.480 9.600 9.345 9.400 23,591 -0.24(-2.49%)
Jun 22, 2012 9.580 9.670 9.440 9.640 177,931 +0.08(+0.84%)
Jun 21, 2012 9.520 9.570 9.410 9.560 50,197 +0.02(+0.21%)
Jun 20, 2012 9.420 9.690 9.420 9.540 59,014 +0.11(+1.17%)
Jun 19, 2012 9.490 9.630 9.350 9.430 143,609 -0.05(-0.53%)
Jun 18, 2012 9.080 9.600 9.080 9.480 101,276 +0.28(+3.04%)
Jun 15, 2012 9.060 9.230 9.000 9.200 129,983 +0.19(+2.11%)
Jun 14, 2012 9.400 9.400 8.710 9.010 125,880 -0.46(-4.86%)
Jun 13, 2012 9.340 9.690 9.300 9.470 66,876 +0.05(+0.53%)
Jun 12, 2012 9.470 9.470 9.220 9.420 53,773 +0.01(+0.11%)
Jun 11, 2012 9.730 9.730 9.370 9.410 78,597 -0.20(-2.08%)
Jun 08, 2012 9.490 9.740 9.060 9.610 111,972 +0.07(+0.73%)
Jun 07, 2012 9.510 9.710 9.043 9.540 213,391 -0.11(-1.14%)
Jun 06, 2012 9.240 9.660 9.200 9.650 41,157 +0.45(+4.89%)
Jun 05, 2012 9.130 9.240 9.010 9.200 48,246 +0.06(+0.66%)
Jun 04, 2012 8.830 9.220 8.790 9.140 51,347 +0.34(+3.86%)
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.