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

Atricure Inc (NQ: ATRC )

22.30 +0.30 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 11.70 11.94 11.45 11.52 37,154 -0.07(-0.60%)
Jan 30, 2012 11.76 12.13 11.51 11.59 51,494 -0.28(-2.36%)
Jan 27, 2012 11.49 11.96 11.40 11.87 26,881 +0.38(+3.31%)
Jan 26, 2012 11.42 11.50 11.30 11.49 41,860 +0.20(+1.77%)
Jan 25, 2012 11.37 11.45 11.26 11.29 60,069 -0.04(-0.35%)
Jan 24, 2012 10.90 11.37 10.90 11.33 27,970 +0.35(+3.19%)
Jan 23, 2012 11.36 11.42 10.94 10.98 17,892 -0.41(-3.60%)
Jan 20, 2012 11.50 11.59 11.30 11.39 27,998 -0.19(-1.64%)
Jan 19, 2012 11.50 11.61 11.31 11.58 40,959 +0.13(+1.14%)
Jan 18, 2012 11.27 11.45 11.15 11.45 37,714 +0.20(+1.78%)
Jan 17, 2012 11.29 11.37 11.16 11.25 34,835 +0.11(+0.99%)
Jan 13, 2012 11.07 11.31 11.07 11.14 31,632 -0.08(-0.71%)
Jan 12, 2012 11.27 11.35 11.10 11.22 34,427 -0.06(-0.53%)
Jan 11, 2012 11.19 11.40 11.19 11.28 28,536 +0.01(+0.09%)
Jan 10, 2012 11.03 11.32 10.90 11.27 56,575 +0.41(+3.78%)
Jan 09, 2012 11.29 11.31 10.80 10.86 41,600 -0.37(-3.29%)
Jan 06, 2012 11.55 11.65 11.20 11.23 49,817 -0.36(-3.11%)
Jan 05, 2012 11.52 11.61 11.23 11.59 28,365 -0.03(-0.26%)
Jan 04, 2012 11.62 11.80 11.50 11.62 30,871 +0.52(+4.68%)
Dec 30, 2011 11.05 11.27 10.96 11.10 65,547 -0.04(-0.36%)
Dec 29, 2011 11.19 11.35 11.04 11.14 40,454 +0.01(+0.09%)
Dec 28, 2011 11.46 11.61 11.07 11.13 29,088 -0.36(-3.13%)
Dec 27, 2011 11.62 11.62 11.10 11.49 18,027 -0.23(-1.96%)
Dec 23, 2011 11.59 11.72 11.45 11.72 20,995 -0.06(-0.51%)
Dec 21, 2011 11.59 11.80 11.35 11.78 44,596 +0.19(+1.64%)
Dec 20, 2011 11.32 11.65 11.10 11.59 36,533 +0.59(+5.36%)
Dec 19, 2011 10.97 11.30 10.88 11.00 39,601 +0.13(+1.20%)
Dec 16, 2011 10.76 11.60 10.70 10.87 181,633 +0.23(+2.16%)
Dec 15, 2011 10.50 10.65 10.20 10.64 57,371 +0.20(+1.92%)
Dec 14, 2011 9.900 10.46 9.900 10.44 75,339 +0.43(+4.30%)
Dec 13, 2011 9.900 10.08 9.810 10.01 64,865 +0.03(+0.30%)
Dec 12, 2011 10.27 10.28 9.900 9.980 89,667 -0.41(-3.95%)
Dec 09, 2011 10.27 10.54 10.13 10.39 46,784 +0.15(+1.46%)
Dec 08, 2011 10.48 10.55 10.09 10.24 59,503 -0.34(-3.21%)
Dec 07, 2011 10.53 10.80 10.19 10.58 58,709 -0.06(-0.56%)
Dec 06, 2011 10.06 10.68 10.01 10.64 46,279 +0.55(+5.45%)
Dec 05, 2011 9.950 10.13 9.760 10.09 44,237 +0.27(+2.75%)
Dec 02, 2011 9.780 9.990 9.600 9.820 35,208 +0.17(+1.76%)
Dec 01, 2011 10.05 10.05 9.645 9.650 27,265 -0.49(-4.83%)
Nov 30, 2011 9.400 10.15 9.290 10.14 75,065 +1.05(+11.55%)
Nov 29, 2011 9.250 9.350 9.000 9.090 20,163 -0.19(-2.05%)
Nov 28, 2011 8.780 9.530 8.650 9.280 41,552 +0.74(+8.67%)
Nov 25, 2011 8.650 8.910 8.540 8.540 18,838 -0.15(-1.73%)
Nov 23, 2011 9.350 9.490 8.690 8.690 68,548 -0.72(-7.65%)
Nov 22, 2011 9.490 9.660 9.400 9.410 22,404 -0.05(-0.53%)
Nov 21, 2011 9.950 10.11 9.420 9.460 39,412 -0.61(-6.06%)
Nov 18, 2011 10.00 10.15 10.00 10.07 22,828 +0.08(+0.80%)
Nov 17, 2011 10.06 10.15 9.940 9.990 20,002 -0.02(-0.20%)
Nov 16, 2011 9.920 10.44 9.880 10.01 18,284 -0.01(-0.10%)
Nov 15, 2011 9.830 10.03 9.760 10.02 32,096 +0.15(+1.52%)
Nov 14, 2011 10.02 10.06 9.830 9.870 29,889 -0.22(-2.18%)
Nov 11, 2011 9.840 10.12 9.740 10.09 84,247 +0.29(+2.96%)
Nov 10, 2011 10.01 10.18 9.750 9.800 43,352 -0.04(-0.41%)
Nov 09, 2011 10.29 10.56 9.820 9.840 75,706 -0.78(-7.34%)
Nov 08, 2011 10.14 10.65 10.03 10.62 40,085 +0.60(+5.99%)
Nov 07, 2011 10.11 10.26 9.920 10.02 29,078 -0.08(-0.79%)
Nov 04, 2011 10.48 10.48 10.07 10.10 24,193 -0.45(-4.27%)
Nov 03, 2011 10.88 10.88 10.32 10.55 48,475 -0.23(-2.13%)
Nov 02, 2011 10.61 10.86 10.36 10.78 75,124 +0.43(+4.15%)
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.