Indicators

Atricure Inc (NQ: ATRC )

22.10 +1.21 (+5.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.85	49.17	47.27	47.81	428,000	-0.75(-1.54%)
May 28, 2020	49.93	49.93	48.31	48.56	404,352	-1.03(-2.08%)
May 27, 2020	49.75	50.25	47.06	49.59	361,190	+0.38(+0.77%)
May 26, 2020	51.00	51.19	49.12	49.21	403,066	-0.55(-1.11%)
May 22, 2020	49.65	50.11	48.91	49.76	163,100	+0.24(+0.48%)
May 21, 2020	50.75	50.75	48.95	49.52	351,899	-1.45(-2.84%)
May 20, 2020	50.73	51.41	50.23	50.97	288,643	+1.04(+2.08%)
May 19, 2020	50.54	51.50	49.92	49.93	491,475	-0.62(-1.23%)
May 18, 2020	49.25	51.76	49.25	50.55	505,204	+2.40(+4.98%)
May 15, 2020	47.48	48.23	46.66	48.15	509,900	+0.80(+1.69%)
May 14, 2020	48.28	48.35	46.59	47.35	632,607	-1.45(-2.97%)
May 13, 2020	46.77	49.37	46.35	48.80	1,321,435	+2.01(+4.30%)
May 12, 2020	46.00	48.53	45.00	46.79	3,268,979	+0.76(+1.65%)
May 11, 2020	45.00	46.53	44.32	46.03	820,963	+0.97(+2.15%)
May 08, 2020	43.17	45.84	40.22	45.06	1,018,100	+3.22(+7.70%)
May 07, 2020	41.50	41.95	41.11	41.84	326,088	+0.78(+1.90%)
May 06, 2020	41.17	42.11	40.81	41.06	246,167	-0.01(-0.02%)
May 05, 2020	42.41	42.89	40.99	41.07	294,355	+0.04(+0.10%)
May 04, 2020	42.80	44.03	39.83	41.03	750,606	-2.53(-5.81%)

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.