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

Atricure Inc (NQ: ATRC )

23.05 -0.12 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 29, 2009 2.500 2.670 2.420 2.420 43,447 -0.14(-5.47%)
May 28, 2009 2.510 2.620 2.490 2.560 32,881 -0.00(-0.01%)
May 27, 2009 2.590 2.630 2.520 2.560 32,270 -0.04(-1.53%)
May 26, 2009 2.550 2.740 2.510 2.600 50,510 +0.03(+1.17%)
May 22, 2009 2.600 2.700 2.540 2.570 37,503 -0.01(-0.39%)
May 21, 2009 2.830 2.830 2.450 2.580 78,748 -0.22(-7.86%)
May 20, 2009 2.350 2.940 2.350 2.800 231,875 +0.36(+14.75%)
May 19, 2009 2.350 2.450 2.312 2.440 28,372 +0.04(+1.67%)
May 18, 2009 2.340 2.440 2.340 2.400 63,406 +0.01(+0.42%)
May 15, 2009 2.390 2.490 2.290 2.390 46,744 +0.00(+0.00%)
May 14, 2009 2.290 2.430 2.230 2.390 33,172 +0.02(+0.84%)
May 13, 2009 2.670 2.670 2.360 2.370 98,664 -0.30(-11.24%)
May 12, 2009 2.700 2.700 2.400 2.670 143,400 -0.01(-0.37%)
May 11, 2009 2.800 2.800 2.590 2.680 70,387 -0.09(-3.25%)
May 08, 2009 3.190 3.190 2.700 2.770 216,857 -0.28(-9.18%)
May 07, 2009 2.970 3.490 2.680 3.050 685,173 +0.37(+13.81%)
May 06, 2009 2.820 3.190 2.560 2.680 573,588 -0.48(-15.19%)
May 05, 2009 1.950 3.170 1.900 3.160 2,030,347 +1.76(+125.71%)
May 04, 2009 1.290 1.490 1.200 1.400 712,400 +0.18(+14.75%)
May 01, 2009 1.260 1.260 1.190 1.220 291,393 +0.00(+0.00%)
Apr 30, 2009 1.260 1.285 1.220 1.220 57,684 +0.00(+0.00%)
Apr 29, 2009 1.320 1.420 1.210 1.220 34,860 -0.05(-3.94%)
Apr 28, 2009 1.530 2.000 1.200 1.270 90,935 -0.07(-5.22%)
Apr 27, 2009 1.110 1.510 1.110 1.340 105,949 +0.27(+25.23%)
Apr 24, 2009 1.250 1.380 1.000 1.070 108,831 -0.15(-12.30%)
Apr 23, 2009 1.310 1.310 1.220 1.220 37,277 -0.08(-6.15%)
Apr 22, 2009 1.260 1.400 1.230 1.300 114,590 +0.02(+1.56%)
Apr 21, 2009 1.305 1.320 1.269 1.280 14,800 -0.03(-2.29%)
Apr 20, 2009 1.330 1.330 1.295 1.310 8,000 -0.07(-5.07%)
Apr 17, 2009 1.370 1.440 1.240 1.380 8,000 +0.00(+0.00%)
Apr 16, 2009 1.200 1.390 1.200 1.380 3,480 +0.18(+15.00%)
Apr 15, 2009 1.330 1.350 1.200 1.200 65,219 -0.09(-6.98%)
Apr 14, 2009 1.250 1.340 1.250 1.290 38,542 -0.01(-0.77%)
Apr 13, 2009 1.380 1.380 1.270 1.300 43,908 -0.10(-7.14%)
Apr 09, 2009 1.420 1.491 1.310 1.400 62,800 +0.07(+5.26%)
Apr 08, 2009 1.390 1.390 1.330 1.330 9,870 +0.04(+3.10%)
Apr 07, 2009 1.300 1.300 1.290 1.290 23,300 -0.11(-7.86%)
Apr 06, 2009 1.440 1.450 1.330 1.400 39,290 +0.00(+0.00%)
Apr 03, 2009 1.450 1.450 1.350 1.400 16,660 +0.01(+0.72%)
Apr 02, 2009 1.390 1.400 1.300 1.390 20,400 +0.05(+3.73%)
Apr 01, 2009 1.320 1.400 1.270 1.340 14,850 +0.06(+4.69%)
Mar 31, 2009 1.310 1.400 1.270 1.280 74,126 -0.08(-5.88%)
Mar 30, 2009 1.490 1.490 1.280 1.360 50,200 -0.01(-0.73%)
Mar 26, 2009 1.380 1.390 1.290 1.370 10,552 +0.07(+5.38%)
Mar 25, 2009 1.300 1.400 1.250 1.300 15,740 +0.02(+1.56%)
Mar 24, 2009 1.600 1.600 1.280 1.280 35,886 -0.13(-9.22%)
Mar 23, 2009 1.380 1.460 1.330 1.410 19,020 -0.01(-0.70%)
Mar 20, 2009 1.590 1.590 1.370 1.420 21,500 +0.02(+1.43%)
Mar 19, 2009 1.410 1.420 1.310 1.400 22,042 +0.00(+0.00%)
Mar 18, 2009 1.410 1.410 1.380 1.400 12,600 +0.00(+0.00%)
Mar 17, 2009 1.430 1.430 1.380 1.400 35,000 +0.02(+1.45%)
Mar 16, 2009 1.350 1.500 1.350 1.380 29,934 +0.12(+9.52%)
Mar 13, 2009 1.300 1.320 1.260 1.260 11,364 -0.03(-2.33%)
Mar 12, 2009 1.260 1.300 1.250 1.290 51,150 +0.04(+3.20%)
Mar 11, 2009 1.340 1.340 1.250 1.250 19,239 -0.10(-7.41%)
Mar 10, 2009 1.250 1.350 1.250 1.350 13,630 +0.10(+8.00%)
Mar 09, 2009 1.300 1.310 1.250 1.250 87,380 +0.00(+0.00%)
Mar 06, 2009 1.240 1.300 1.200 1.250 40,769 -0.04(-3.10%)
Mar 05, 2009 1.300 1.300 1.200 1.290 12,180 +0.02(+1.30%)
Mar 04, 2009 1.300 1.320 1.250 1.273 4,653 +0.01(+1.06%)
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.