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

Atricure Inc (NQ: ATRC )

23.14 +0.51 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 7.600 7.620 7.380 7.440 167,265 -0.21(-2.75%)
Sep 27, 2012 7.730 7.750 7.520 7.650 97,995 +0.01(+0.13%)
Sep 26, 2012 7.810 7.910 7.520 7.640 43,744 -0.12(-1.55%)
Sep 25, 2012 7.980 8.000 7.710 7.760 43,664 -0.14(-1.77%)
Sep 24, 2012 7.940 8.140 7.870 7.900 61,486 -0.09(-1.13%)
Sep 21, 2012 7.880 8.090 7.790 7.990 84,084 +0.21(+2.70%)
Sep 20, 2012 7.550 7.830 7.550 7.780 25,368 +0.20(+2.64%)
Sep 19, 2012 7.710 7.760 7.200 7.580 28,855 -0.14(-1.81%)
Sep 18, 2012 7.630 7.760 7.570 7.720 23,482 +0.10(+1.31%)
Sep 17, 2012 7.580 7.770 7.540 7.620 30,402 +0.02(+0.26%)
Sep 14, 2012 7.670 7.750 7.301 7.600 77,527 -0.07(-0.91%)
Sep 13, 2012 7.150 7.920 7.149 7.670 62,376 +0.60(+8.49%)
Sep 12, 2012 7.130 7.200 7.000 7.070 47,834 -0.06(-0.84%)
Sep 11, 2012 7.140 7.200 7.070 7.130 18,730 +0.04(+0.56%)
Sep 10, 2012 6.820 7.180 6.820 7.090 34,667 +0.29(+4.26%)
Sep 07, 2012 6.830 7.190 6.790 6.800 71,122 +0.03(+0.44%)
Sep 06, 2012 6.750 6.850 6.490 6.770 510,093 -0.06(-0.88%)
Sep 05, 2012 7.000 7.085 6.810 6.830 223,127 -0.19(-2.71%)
Sep 04, 2012 6.960 7.060 6.739 7.020 26,569 +0.04(+0.57%)
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%)
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.