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

Atricure Inc (NQ: ATRC )

22.00 +1.31 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 26, 2010 5.140 5.190 4.760 5.040 18,375 -0.15(-2.89%)
Feb 25, 2010 4.760 5.190 4.750 5.190 14,200 +0.31(+6.35%)
Feb 24, 2010 4.860 5.000 4.750 4.880 15,052 +0.08(+1.67%)
Feb 23, 2010 4.580 4.800 4.580 4.800 11,332 +0.24(+5.26%)
Feb 22, 2010 4.620 4.660 4.560 4.560 35,332 -0.06(-1.30%)
Feb 19, 2010 5.390 5.390 4.540 4.620 48,799 -0.80(-14.76%)
Feb 18, 2010 5.550 5.550 5.250 5.420 14,707 -0.18(-3.17%)
Feb 17, 2010 5.550 5.598 5.490 5.598 9,087 +0.04(+0.67%)
Feb 16, 2010 5.690 5.690 5.500 5.560 8,273 -0.13(-2.28%)
Feb 12, 2010 5.550 5.690 5.690 5.690 3,000 +0.07(+1.25%)
Feb 11, 2010 5.610 5.660 5.600 5.620 8,013 -0.08(-1.40%)
Feb 10, 2010 5.856 5.856 5.590 5.700 18,694 +0.01(+0.18%)
Feb 09, 2010 5.600 6.120 5.560 5.690 47,079 -0.09(-1.56%)
Feb 08, 2010 5.660 5.830 5.624 5.780 3,850 +0.02(+0.35%)
Feb 05, 2010 5.520 5.860 5.510 5.760 10,400 +0.24(+4.35%)
Feb 04, 2010 5.780 5.780 5.370 5.520 34,513 -0.28(-4.83%)
Feb 03, 2010 5.750 5.840 5.730 5.800 22,020 -0.03(-0.51%)
Feb 02, 2010 5.830 5.850 5.800 5.830 15,003 -0.03(-0.51%)
Feb 01, 2010 5.760 5.860 5.760 5.860 9,400 +0.08(+1.38%)
Jan 29, 2010 5.950 6.000 5.710 5.780 31,785 -0.12(-2.03%)
Jan 28, 2010 5.970 6.130 5.840 5.900 11,829 -0.09(-1.50%)
Jan 27, 2010 5.990 5.990 5.910 5.990 13,455 +0.01(+0.15%)
Jan 26, 2010 5.900 6.000 5.900 5.981 9,059 +0.10(+1.72%)
Jan 25, 2010 5.810 6.060 5.810 5.880 3,631 +0.05(+0.86%)
Jan 22, 2010 5.940 6.120 5.810 5.830 16,344 -0.19(-3.16%)
Jan 21, 2010 5.960 6.050 5.960 6.020 1,450 +0.04(+0.64%)
Jan 20, 2010 6.056 6.090 5.860 5.982 4,000 -0.11(-1.77%)
Jan 19, 2010 6.120 6.140 6.010 6.090 20,050 -0.03(-0.49%)
Jan 15, 2010 6.080 6.120 6.120 6.120 16,000 +0.00(+0.00%)
Jan 14, 2010 6.070 6.130 6.070 6.120 13,706 +0.12(+2.00%)
Jan 13, 2010 5.800 6.000 5.800 6.000 11,540 +0.32(+5.63%)
Jan 12, 2010 5.790 5.810 5.680 5.680 1,674 -0.11(-1.90%)
Jan 11, 2010 5.880 5.890 5.690 5.790 1,650 -0.09(-1.53%)
Jan 08, 2010 5.570 5.989 5.500 5.880 60,175 +0.04(+0.68%)
Jan 07, 2010 5.970 5.970 5.750 5.840 17,491 +0.14(+2.46%)
Jan 06, 2010 5.850 5.850 5.540 5.700 2,103 -0.14(-2.40%)
Jan 05, 2010 5.600 6.080 5.600 5.840 5,880 +0.19(+3.36%)
Jan 04, 2010 6.100 6.100 5.560 5.650 34,131 -0.39(-6.46%)
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%)
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.