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 (%)
Nov 30, 2010 8.690 9.000 8.440 8.980 23,367 +0.27(+3.10%)
Nov 29, 2010 8.680 8.888 8.500 8.710 17,985 +0.09(+1.04%)
Nov 24, 2010 8.620 8.620 8.620 8.620 0 -0.10(-1.15%)
Nov 23, 2010 8.650 8.900 8.440 8.720 49,754 +0.06(+0.69%)
Nov 22, 2010 8.840 8.840 8.500 8.660 6,000 +0.12(+1.41%)
Nov 19, 2010 8.360 9.000 8.350 8.540 169,707 +0.09(+1.07%)
Nov 18, 2010 8.250 8.470 8.250 8.450 47,874 +0.17(+2.05%)
Nov 17, 2010 8.100 8.310 8.100 8.280 14,201 +0.18(+2.22%)
Nov 16, 2010 8.000 8.100 8.000 8.100 9,335 +0.10(+1.25%)
Nov 15, 2010 8.010 8.090 8.000 8.000 14,691 +0.00(+0.00%)
Nov 12, 2010 8.100 8.110 8.000 8.000 12,965 -0.13(-1.60%)
Nov 11, 2010 8.190 8.190 8.040 8.130 11,550 +0.01(+0.12%)
Nov 10, 2010 8.085 8.140 8.060 8.120 25,590 -0.08(-0.98%)
Nov 09, 2010 7.950 8.290 7.740 8.200 46,201 +0.03(+0.41%)
Nov 08, 2010 8.270 8.270 8.150 8.167 16,640 -0.12(-1.49%)
Nov 05, 2010 8.590 8.590 8.090 8.290 28,925 -0.26(-3.04%)
Nov 04, 2010 8.590 8.600 8.500 8.550 38,056 +0.01(+0.12%)
Nov 03, 2010 8.220 8.590 8.220 8.540 28,611 +0.37(+4.53%)
Nov 02, 2010 8.190 8.240 7.880 8.170 151,290 -0.01(-0.12%)
Nov 01, 2010 8.000 8.190 8.000 8.180 68,469 +0.27(+3.41%)
Oct 29, 2010 7.900 7.920 7.380 7.910 32,377 +0.01(+0.13%)
Oct 28, 2010 7.900 7.920 7.650 7.900 10,672 -0.08(-1.00%)
Oct 27, 2010 8.080 8.090 7.864 7.980 7,526 -0.02(-0.25%)
Oct 25, 2010 7.980 8.090 7.970 8.000 9,174 +0.01(+0.13%)
Oct 22, 2010 7.990 8.038 7.990 7.990 5,814 +0.04(+0.50%)
Oct 21, 2010 7.980 7.990 7.910 7.950 8,638 -0.11(-1.43%)
Oct 20, 2010 8.090 8.180 8.010 8.065 7,100 +0.03(+0.31%)
Oct 19, 2010 8.120 8.140 7.980 8.040 28,300 -0.10(-1.23%)
Oct 18, 2010 8.010 8.180 8.010 8.140 32,900 +0.10(+1.24%)
Oct 15, 2010 7.890 8.040 7.530 8.040 32,770 +0.12(+1.52%)
Oct 14, 2010 8.000 8.000 7.811 7.920 19,066 -0.05(-0.63%)
Oct 13, 2010 8.000 8.000 7.830 7.970 28,472 +0.01(+0.13%)
Oct 12, 2010 8.090 8.129 7.900 7.960 14,950 -0.09(-1.12%)
Oct 11, 2010 8.120 8.180 8.050 8.050 11,691 -0.05(-0.62%)
Oct 08, 2010 8.030 8.140 8.030 8.100 12,750 -0.04(-0.49%)
Oct 07, 2010 8.010 8.190 7.980 8.140 35,175 +0.19(+2.39%)
Oct 06, 2010 8.000 8.090 7.860 7.950 10,800 -0.01(-0.13%)
Oct 05, 2010 7.960 8.000 7.860 7.960 25,755 +0.07(+0.89%)
Oct 04, 2010 7.950 7.980 7.890 7.890 57,562 -0.02(-0.25%)
Oct 01, 2010 7.870 7.960 7.850 7.910 17,104 +0.04(+0.51%)
Sep 30, 2010 7.800 7.900 7.790 7.870 61,126 +0.03(+0.38%)
Sep 29, 2010 7.800 7.900 7.660 7.840 38,500 -0.01(-0.13%)
Sep 28, 2010 7.810 7.890 7.660 7.850 25,682 +0.01(+0.13%)
Sep 27, 2010 7.910 7.960 7.810 7.840 8,045 +0.08(+1.03%)
Sep 24, 2010 8.100 8.100 7.630 7.760 34,129 -0.30(-3.72%)
Sep 23, 2010 8.160 8.190 7.980 8.060 1,025,905 -0.13(-1.59%)
Sep 22, 2010 8.330 8.330 8.090 8.190 36,560 -0.24(-2.85%)
Sep 21, 2010 8.560 8.590 8.090 8.430 34,426 -0.17(-1.98%)
Sep 20, 2010 8.550 8.600 8.410 8.600 27,607 +0.05(+0.58%)
Sep 17, 2010 8.198 8.640 8.198 8.550 53,908 +0.69(+8.78%)
Sep 15, 2010 7.850 7.889 7.790 7.860 34,251 +0.01(+0.13%)
Sep 14, 2010 7.890 7.900 7.800 7.850 52,798 +0.00(+0.00%)
Sep 13, 2010 7.900 7.900 7.850 7.850 47,526 +0.00(+0.00%)
Sep 10, 2010 7.580 7.920 7.550 7.850 17,127 +0.00(+0.00%)
Sep 09, 2010 7.800 7.900 7.600 7.850 90,776 +0.05(+0.64%)
Sep 08, 2010 7.830 7.840 7.750 7.800 40,860 -0.03(-0.38%)
Sep 07, 2010 7.750 7.860 7.650 7.830 21,012 -0.02(-0.25%)
Sep 03, 2010 7.830 7.870 7.750 7.850 13,633 +0.02(+0.26%)
Sep 02, 2010 7.800 7.830 7.750 7.830 31,148 -0.01(-0.19%)
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.