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 (%)
Feb 28, 2013 8.520 8.950 8.510 8.880 162,564 +0.34(+3.98%)
Feb 27, 2013 8.490 8.910 8.440 8.540 152,769 +0.07(+0.83%)
Feb 26, 2013 8.300 8.595 8.250 8.470 74,049 -0.07(-0.82%)
Feb 22, 2013 8.280 8.570 8.150 8.540 108,829 +0.29(+3.52%)
Feb 21, 2013 8.490 8.630 8.230 8.250 29,651 -0.22(-2.60%)
Feb 20, 2013 8.470 8.710 8.330 8.470 119,080 -0.02(-0.24%)
Feb 19, 2013 8.360 8.740 8.310 8.490 92,140 +0.18(+2.17%)
Feb 15, 2013 8.600 8.658 8.280 8.310 50,978 -0.23(-2.69%)
Feb 14, 2013 8.450 8.660 8.440 8.540 78,328 +0.04(+0.47%)
Feb 13, 2013 8.260 8.770 8.245 8.500 524,856 +0.26(+3.16%)
Feb 12, 2013 8.180 8.240 8.100 8.240 96,388 +0.08(+0.98%)
Feb 11, 2013 8.050 8.200 8.040 8.160 90,202 +0.10(+1.24%)
Feb 08, 2013 8.030 8.060 7.930 8.060 46,035 +0.06(+0.75%)
Feb 07, 2013 8.100 8.130 7.900 8.000 31,279 -0.08(-0.99%)
Feb 06, 2013 7.880 8.080 7.812 8.080 54,767 +0.29(+3.72%)
Feb 04, 2013 7.980 8.060 7.680 7.790 119,111 -0.24(-2.99%)
Feb 01, 2013 8.110 8.200 7.930 8.030 84,287 -0.03(-0.37%)
Jan 31, 2013 8.240 8.240 8.000 8.060 388,734 -0.14(-1.71%)
Jan 30, 2013 8.040 8.360 8.020 8.200 275,451 +0.13(+1.61%)
Jan 29, 2013 7.630 8.120 7.600 8.070 257,211 +0.41(+5.35%)
Jan 28, 2013 7.600 7.778 7.600 7.660 96,365 +0.04(+0.52%)
Jan 25, 2013 7.530 7.640 7.460 7.620 64,625 +0.11(+1.46%)
Jan 24, 2013 7.640 7.760 7.390 7.510 148,289 -0.14(-1.83%)
Jan 23, 2013 7.920 7.920 7.620 7.650 75,698 -0.25(-3.16%)
Jan 22, 2013 7.920 7.920 7.810 7.900 74,759 +0.00(+0.00%)
Jan 18, 2013 7.820 7.994 7.740 7.900 128,799 +0.04(+0.51%)
Jan 17, 2013 7.910 7.980 7.810 7.860 205,967 -0.15(-1.87%)
Jan 16, 2013 7.600 8.030 7.560 8.010 966,410 +0.52(+6.94%)
Jan 15, 2013 7.410 7.570 7.410 7.490 34,856 +0.03(+0.40%)
Jan 14, 2013 7.640 7.640 7.420 7.460 40,307 -0.22(-2.86%)
Jan 11, 2013 7.990 7.990 7.630 7.680 46,447 -0.28(-3.52%)
Jan 10, 2013 7.970 8.049 7.900 7.960 46,130 +0.01(+0.13%)
Jan 09, 2013 7.840 8.000 7.640 7.950 102,054 +0.15(+1.92%)
Jan 08, 2013 7.580 7.850 7.410 7.800 99,919 +0.24(+3.17%)
Jan 07, 2013 7.450 7.590 7.250 7.560 79,567 +0.10(+1.35%)
Jan 04, 2013 7.370 7.490 7.210 7.459 62,505 +0.14(+1.90%)
Jan 03, 2013 7.170 7.390 7.040 7.320 56,518 +0.18(+2.52%)
Jan 02, 2013 6.930 7.190 6.910 7.140 109,842 +0.23(+3.33%)
Dec 31, 2012 6.640 6.910 6.640 6.910 69,738 +0.26(+3.91%)
Dec 28, 2012 6.690 6.800 6.640 6.650 110,989 -0.08(-1.19%)
Dec 27, 2012 6.760 6.830 6.690 6.730 50,141 -0.05(-0.74%)
Dec 26, 2012 6.760 6.830 6.580 6.780 92,583 +0.03(+0.44%)
Dec 24, 2012 6.840 6.850 6.750 6.750 8,817 -0.06(-0.88%)
Dec 21, 2012 6.760 6.880 6.690 6.810 106,902 +0.01(+0.15%)
Dec 20, 2012 6.710 6.810 6.510 6.800 96,374 +0.11(+1.64%)
Dec 19, 2012 6.580 6.750 6.370 6.690 53,931 -0.03(-0.45%)
Dec 18, 2012 6.550 6.750 6.550 6.720 97,171 +0.15(+2.28%)
Dec 17, 2012 6.340 6.600 6.340 6.570 52,160 +0.26(+4.12%)
Dec 14, 2012 6.360 6.360 6.190 6.310 26,495 -0.08(-1.25%)
Dec 13, 2012 6.110 6.460 6.110 6.390 72,508 +0.24(+3.90%)
Dec 12, 2012 6.150 6.160 6.060 6.150 85,961 +0.00(+0.00%)
Dec 11, 2012 6.140 6.150 6.020 6.150 126,378 +0.06(+0.99%)
Dec 10, 2012 6.190 6.245 6.000 6.090 86,867 -0.07(-1.14%)
Dec 07, 2012 6.200 6.200 6.080 6.160 91,905 -0.02(-0.32%)
Dec 06, 2012 6.350 6.365 6.120 6.180 121,381 -0.15(-2.37%)
Dec 05, 2012 6.460 6.460 6.260 6.330 88,829 -0.12(-1.86%)
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.