Skip to main content

Atricure Inc (NQ: ATRC )

30.42 +0.28 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.65 29.65 28.92 29.30 125,500 -0.65(-2.17%)
May 30, 2019 29.34 29.98 29.34 29.95 113,189 +0.53(+1.80%)
May 29, 2019 29.54 29.86 29.18 29.42 177,210 -0.42(-1.41%)
May 28, 2019 29.59 30.10 29.59 29.84 162,555 +0.33(+1.12%)
May 24, 2019 29.37 29.85 29.28 29.51 51,400 +0.20(+0.68%)
May 23, 2019 29.45 29.67 28.99 29.31 114,663 -0.39(-1.31%)
May 22, 2019 29.75 29.94 29.55 29.70 158,279 -0.14(-0.47%)
May 21, 2019 29.58 30.05 29.57 29.84 207,477 +0.43(+1.46%)
May 20, 2019 29.19 29.61 28.94 29.41 114,413 -0.01(-0.03%)
May 17, 2019 29.53 29.88 29.25 29.42 149,300 -0.29(-0.98%)
May 16, 2019 29.39 29.99 29.37 29.71 81,821 +0.30(+1.02%)
May 15, 2019 28.91 29.58 28.87 29.41 89,454 +0.28(+0.96%)
May 14, 2019 29.14 29.27 29.00 29.13 105,671 +0.06(+0.21%)
May 13, 2019 29.08 29.25 28.80 29.07 167,001 -0.54(-1.82%)
May 10, 2019 29.56 30.32 28.80 29.61 127,600 -0.12(-0.40%)
May 09, 2019 29.49 29.76 28.99 29.73 133,682 +0.02(+0.07%)
May 08, 2019 30.32 30.39 29.67 29.71 136,428 -0.69(-2.27%)
May 07, 2019 30.49 30.82 30.15 30.40 237,266 -0.34(-1.11%)
May 06, 2019 30.02 30.84 29.89 30.74 272,715 +0.64(+2.13%)
May 03, 2019 30.21 30.54 29.88 30.10 250,500 +0.02(+0.07%)
May 02, 2019 29.63 30.12 29.63 30.08 232,919 +0.49(+1.66%)
May 01, 2019 30.01 30.14 29.50 29.59 269,275 -0.43(-1.43%)
Apr 30, 2019 30.00 30.21 29.61 30.02 452,333 +0.06(+0.20%)
Apr 29, 2019 29.10 29.98 28.94 29.96 323,961 +0.66(+2.25%)
Apr 26, 2019 29.96 29.96 28.50 29.30 483,700 +1.13(+4.01%)
Apr 25, 2019 27.95 28.41 27.60 28.17 189,904 +0.21(+0.75%)
Apr 24, 2019 27.77 28.73 27.77 27.96 195,575 +0.13(+0.47%)
Apr 23, 2019 27.31 27.90 26.97 27.83 539,406 +0.53(+1.94%)
Apr 22, 2019 27.02 27.74 27.02 27.30 331,260 +0.16(+0.59%)
Apr 18, 2019 27.06 27.35 26.43 27.14 251,800 -0.09(-0.33%)
Apr 17, 2019 28.39 28.70 26.85 27.23 369,863 -1.15(-4.05%)
Apr 16, 2019 27.57 28.49 27.25 28.38 409,965 +0.95(+3.46%)
Apr 15, 2019 27.97 28.04 27.33 27.43 463,307 -0.55(-1.97%)
Apr 12, 2019 28.08 28.77 27.61 27.98 561,900 +0.33(+1.19%)
Apr 11, 2019 27.65 27.96 27.16 27.65 314,026 +0.26(+0.95%)
Apr 10, 2019 26.86 27.89 26.86 27.39 394,087 +0.54(+2.01%)
Apr 09, 2019 27.66 27.93 26.84 26.85 359,244 -1.05(-3.76%)
Apr 08, 2019 28.20 28.21 27.72 27.90 229,913 -0.36(-1.27%)
Apr 05, 2019 28.43 28.63 28.05 28.26 280,300 -0.17(-0.60%)
Apr 04, 2019 28.24 28.49 28.04 28.43 128,103 +0.20(+0.71%)
Apr 03, 2019 28.30 28.69 28.02 28.23 245,500 +0.02(+0.07%)
Apr 02, 2019 28.46 28.66 27.30 28.21 312,998 +0.84(+3.07%)
Apr 01, 2019 27.09 27.39 26.89 27.37 291,020 +0.58(+2.16%)
Mar 29, 2019 26.45 26.96 26.41 26.79 358,300 +0.41(+1.55%)
Mar 28, 2019 27.46 27.71 26.11 26.38 249,543 -1.01(-3.69%)
Mar 27, 2019 26.90 27.58 26.40 27.39 356,215 +0.33(+1.22%)
Mar 26, 2019 28.56 28.77 26.88 27.06 402,294 -1.31(-4.62%)
Mar 25, 2019 28.01 28.45 27.67 28.37 220,071 +0.37(+1.32%)
Mar 22, 2019 28.50 28.50 27.52 28.00 296,000 -0.60(-2.10%)
Mar 21, 2019 28.05 28.63 27.96 28.60 200,754 +0.40(+1.42%)
Mar 20, 2019 28.68 28.75 28.00 28.20 152,158 -0.49(-1.71%)
Mar 19, 2019 28.35 28.83 27.67 28.69 164,755 +0.36(+1.27%)
Mar 18, 2019 29.04 29.17 27.86 28.33 200,615 -0.71(-2.44%)
Mar 15, 2019 28.78 29.41 28.55 29.04 814,500 +0.30(+1.04%)
Mar 14, 2019 29.37 29.54 28.72 28.74 107,430 -0.67(-2.28%)
Mar 13, 2019 29.51 29.65 29.21 29.41 133,877 +0.06(+0.20%)
Mar 12, 2019 29.36 29.56 29.06 29.35 192,319 -0.01(-0.03%)
Mar 11, 2019 29.09 29.36 28.58 29.36 126,136 +0.36(+1.24%)
Mar 08, 2019 29.13 29.51 28.60 29.00 122,400 -0.25(-0.85%)
Mar 07, 2019 29.20 29.91 28.63 29.25 185,644 +0.00(+0.00%)
Mar 06, 2019 29.94 30.02 29.12 29.25 269,553 -0.62(-2.08%)
Mar 05, 2019 29.27 30.39 28.95 29.87 425,478 +0.60(+2.05%)
Mar 04, 2019 30.66 30.88 28.50 29.27 609,518 -1.50(-4.87%)
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.