Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atricure Inc (NQ: ATRC )

23.17 +0.56 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.450 6.000 5.410 5.890 12,495 +0.32(+5.75%)
Mar 30, 2010 5.620 5.660 5.500 5.570 5,919 -0.18(-3.13%)
Mar 29, 2010 5.190 5.750 5.190 5.750 6,651 +0.21(+3.79%)
Mar 26, 2010 5.540 5.560 5.540 5.540 5,085 +0.01(+0.18%)
Mar 25, 2010 5.535 5.540 5.470 5.530 13,000 -0.04(-0.72%)
Mar 24, 2010 5.520 5.640 5.450 5.570 10,306 -0.06(-1.06%)
Mar 23, 2010 5.480 5.630 5.480 5.630 28,670 +0.14(+2.54%)
Mar 22, 2010 5.480 5.570 5.480 5.490 9,410 +0.01(+0.18%)
Mar 19, 2010 5.540 5.550 5.250 5.480 7,564 +0.13(+2.43%)
Mar 18, 2010 5.340 5.400 5.340 5.350 2,316 -0.20(-3.60%)
Mar 17, 2010 5.200 5.600 5.130 5.550 14,200 +0.16(+2.97%)
Mar 16, 2010 5.590 5.590 5.230 5.390 8,341 -0.03(-0.55%)
Mar 15, 2010 5.570 5.690 5.380 5.420 9,551 -0.09(-1.63%)
Mar 12, 2010 5.560 5.660 5.310 5.510 40,933 -0.06(-1.08%)
Mar 11, 2010 5.550 5.570 5.250 5.570 10,404 +0.10(+1.83%)
Mar 10, 2010 5.495 5.610 5.220 5.470 23,770 -0.08(-1.44%)
Mar 09, 2010 5.480 5.650 5.480 5.550 29,325 -0.01(-0.18%)
Mar 08, 2010 5.530 5.650 5.510 5.560 5,208 -0.11(-1.93%)
Mar 05, 2010 5.540 5.680 5.440 5.670 7,883 +0.17(+3.08%)
Mar 04, 2010 5.510 5.550 5.380 5.500 4,376 -0.09(-1.61%)
Mar 03, 2010 5.300 5.590 5.190 5.590 23,198 +0.18(+3.33%)
Mar 02, 2010 5.340 5.410 5.310 5.410 5,800 +0.19(+3.64%)
Mar 01, 2010 4.920 5.340 4.900 5.220 19,804 +0.18(+3.57%)
Feb 26, 2010 5.140 5.190 4.760 5.040 18,375 -0.15(-2.89%)
Feb 25, 2010 4.760 5.190 4.750 5.190 14,200 +0.31(+6.35%)
Feb 24, 2010 4.860 5.000 4.750 4.880 15,052 +0.08(+1.67%)
Feb 23, 2010 4.580 4.800 4.580 4.800 11,332 +0.24(+5.26%)
Feb 22, 2010 4.620 4.660 4.560 4.560 35,332 -0.06(-1.30%)
Feb 19, 2010 5.390 5.390 4.540 4.620 48,799 -0.80(-14.76%)
Feb 18, 2010 5.550 5.550 5.250 5.420 14,707 -0.18(-3.17%)
Feb 17, 2010 5.550 5.598 5.490 5.598 9,087 +0.04(+0.67%)
Feb 16, 2010 5.690 5.690 5.500 5.560 8,273 -0.13(-2.28%)
Feb 12, 2010 5.550 5.690 5.690 5.690 3,000 +0.07(+1.25%)
Feb 11, 2010 5.610 5.660 5.600 5.620 8,013 -0.08(-1.40%)
Feb 10, 2010 5.856 5.856 5.590 5.700 18,694 +0.01(+0.18%)
Feb 09, 2010 5.600 6.120 5.560 5.690 47,079 -0.09(-1.56%)
Feb 08, 2010 5.660 5.830 5.624 5.780 3,850 +0.02(+0.35%)
Feb 05, 2010 5.520 5.860 5.510 5.760 10,400 +0.24(+4.35%)
Feb 04, 2010 5.780 5.780 5.370 5.520 34,513 -0.28(-4.83%)
Feb 03, 2010 5.750 5.840 5.730 5.800 22,020 -0.03(-0.51%)
Feb 02, 2010 5.830 5.850 5.800 5.830 15,003 -0.03(-0.51%)
Feb 01, 2010 5.760 5.860 5.760 5.860 9,400 +0.08(+1.38%)
Jan 29, 2010 5.950 6.000 5.710 5.780 31,785 -0.12(-2.03%)
Jan 28, 2010 5.970 6.130 5.840 5.900 11,829 -0.09(-1.50%)
Jan 27, 2010 5.990 5.990 5.910 5.990 13,455 +0.01(+0.15%)
Jan 26, 2010 5.900 6.000 5.900 5.981 9,059 +0.10(+1.72%)
Jan 25, 2010 5.810 6.060 5.810 5.880 3,631 +0.05(+0.86%)
Jan 22, 2010 5.940 6.120 5.810 5.830 16,344 -0.19(-3.16%)
Jan 21, 2010 5.960 6.050 5.960 6.020 1,450 +0.04(+0.64%)
Jan 20, 2010 6.056 6.090 5.860 5.982 4,000 -0.11(-1.77%)
Jan 19, 2010 6.120 6.140 6.010 6.090 20,050 -0.03(-0.49%)
Jan 15, 2010 6.080 6.120 6.120 6.120 16,000 +0.00(+0.00%)
Jan 14, 2010 6.070 6.130 6.070 6.120 13,706 +0.12(+2.00%)
Jan 13, 2010 5.800 6.000 5.800 6.000 11,540 +0.32(+5.63%)
Jan 12, 2010 5.790 5.810 5.680 5.680 1,674 -0.11(-1.90%)
Jan 11, 2010 5.880 5.890 5.690 5.790 1,650 -0.09(-1.53%)
Jan 08, 2010 5.570 5.989 5.500 5.880 60,175 +0.04(+0.68%)
Jan 07, 2010 5.970 5.970 5.750 5.840 17,491 +0.14(+2.46%)
Jan 06, 2010 5.850 5.850 5.540 5.700 2,103 -0.14(-2.40%)
Jan 05, 2010 5.600 6.080 5.600 5.840 5,880 +0.19(+3.36%)
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.