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

Atricure Inc (NQ: ATRC )

20.89 -1.33 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2006 9.850 10.00 9.750 10.00 30,700 +0.34(+3.52%)
Nov 29, 2006 9.530 9.740 9.530 9.660 25,390 +0.13(+1.36%)
Nov 28, 2006 9.470 9.600 9.470 9.530 15,539 +0.06(+0.63%)
Nov 27, 2006 9.100 9.720 9.100 9.470 75,919 +0.57(+6.40%)
Nov 24, 2006 8.550 9.000 8.550 8.900 10,786 +0.40(+4.71%)
Nov 22, 2006 8.420 8.570 8.320 8.500 24,018 +0.16(+1.92%)
Nov 21, 2006 8.280 8.390 8.280 8.340 12,148 -0.01(-0.12%)
Nov 20, 2006 8.200 8.350 8.160 8.350 64,320 +0.14(+1.71%)
Nov 17, 2006 8.150 8.210 8.120 8.210 3,280 +0.11(+1.36%)
Nov 16, 2006 8.340 8.340 8.040 8.100 12,976 -0.25(-2.99%)
Nov 15, 2006 8.350 8.350 8.280 8.350 22,329 +0.00(+0.00%)
Nov 14, 2006 8.300 8.350 8.273 8.350 27,800 +0.01(+0.12%)
Nov 13, 2006 8.500 8.690 8.280 8.340 16,660 -0.16(-1.88%)
Nov 10, 2006 8.370 8.580 8.330 8.500 44,759 +0.13(+1.55%)
Nov 09, 2006 8.200 8.370 8.110 8.370 24,801 +0.32(+3.98%)
Nov 08, 2006 8.030 8.260 8.030 8.050 3,055 -0.27(-3.20%)
Nov 07, 2006 8.400 8.400 8.300 8.316 5,200 -0.03(-0.40%)
Nov 06, 2006 8.400 8.400 8.180 8.350 19,239 +0.33(+4.11%)
Nov 03, 2006 8.006 8.020 8.006 8.020 800 -0.01(-0.07%)
Nov 02, 2006 8.090 8.150 7.980 8.026 4,345 -0.12(-1.52%)
Nov 01, 2006 8.100 8.400 8.000 8.150 26,222 +0.12(+1.49%)
Oct 31, 2006 8.000 8.090 8.000 8.030 7,167 +0.02(+0.25%)
Oct 30, 2006 7.920 8.010 7.900 8.010 3,368 +0.11(+1.39%)
Oct 27, 2006 7.910 8.300 7.700 7.900 44,599 -0.09(-1.13%)
Oct 26, 2006 8.050 8.310 7.800 7.990 12,423 +0.17(+2.17%)
Oct 25, 2006 7.840 8.200 7.750 7.820 10,436 +0.05(+0.64%)
Oct 24, 2006 7.840 8.250 7.750 7.770 11,580 -0.08(-1.02%)
Oct 23, 2006 7.890 7.930 7.610 7.850 13,800 -0.12(-1.51%)
Oct 20, 2006 8.000 8.080 7.910 7.970 17,786 -0.13(-1.60%)
Oct 19, 2006 7.950 8.270 7.910 8.100 28,538 -0.06(-0.73%)
Oct 18, 2006 8.120 8.180 7.950 8.160 15,800 -0.16(-1.92%)
Oct 17, 2006 8.300 8.400 8.080 8.320 3,678 +0.02(+0.24%)
Oct 16, 2006 7.850 8.440 7.850 8.300 20,138 +0.59(+7.65%)
Oct 13, 2006 7.700 7.800 7.540 7.710 26,564 +0.06(+0.78%)
Oct 12, 2006 7.410 7.720 7.410 7.650 25,008 +0.16(+2.14%)
Oct 11, 2006 7.250 7.490 7.160 7.490 9,533 +0.24(+3.31%)
Oct 10, 2006 7.120 7.300 7.120 7.250 4,500 -0.25(-3.33%)
Oct 09, 2006 7.460 7.550 7.370 7.500 15,765 +0.17(+2.32%)
Oct 06, 2006 6.910 7.520 6.900 7.330 23,199 -0.07(-0.95%)
Oct 05, 2006 7.203 7.530 7.203 7.400 29,183 +0.06(+0.82%)
Oct 04, 2006 7.330 7.470 7.300 7.340 5,000 +0.19(+2.66%)
Oct 03, 2006 7.030 7.370 6.910 7.150 25,305 +0.30(+4.38%)
Oct 02, 2006 6.770 7.030 6.570 6.850 26,432 +0.02(+0.29%)
Sep 29, 2006 6.800 6.830 6.590 6.830 1,191 +0.22(+3.33%)
Sep 28, 2006 6.500 6.660 6.500 6.610 9,199 +0.14(+2.16%)
Sep 27, 2006 7.030 7.030 6.310 6.470 16,814 -0.34(-4.99%)
Sep 26, 2006 6.950 7.000 6.670 6.810 20,697 -0.14(-2.01%)
Sep 25, 2006 6.980 7.200 6.740 6.950 49,178 +0.00(+0.00%)
Sep 22, 2006 6.740 7.020 6.740 6.950 11,453 +0.07(+1.02%)
Sep 21, 2006 6.880 6.880 6.880 6.880 200 +0.13(+1.93%)
Sep 20, 2006 7.000 7.000 6.700 6.750 3,820 -0.09(-1.32%)
Sep 19, 2006 6.750 6.890 6.750 6.840 6,650 +0.11(+1.63%)
Sep 18, 2006 6.860 7.020 6.680 6.730 5,350 -0.29(-4.13%)
Sep 15, 2006 6.890 7.038 6.850 7.020 8,934 +0.16(+2.38%)
Sep 14, 2006 7.030 7.030 6.857 6.857 4,134 -0.13(-1.91%)
Sep 13, 2006 6.770 7.280 6.500 6.990 38,403 +0.48(+7.37%)
Sep 12, 2006 6.620 6.700 6.060 6.510 11,116 -0.10(-1.51%)
Sep 11, 2006 6.590 6.750 6.540 6.610 14,040 +0.06(+0.92%)
Sep 08, 2006 6.320 6.570 6.320 6.550 5,614 +0.28(+4.47%)
Sep 07, 2006 6.320 6.400 6.250 6.270 7,300 -0.07(-1.10%)
Sep 06, 2006 6.030 6.600 6.030 6.340 14,928 +0.22(+3.59%)
Sep 05, 2006 6.110 6.230 6.000 6.120 18,002 +0.13(+2.17%)
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.