Skip to main content
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, 2006 7.760 8.020 7.700 8.000 64,544 +0.16(+2.04%)
Mar 30, 2006 7.650 7.900 7.590 7.840 58,040 +0.19(+2.48%)
Mar 29, 2006 7.440 7.700 7.440 7.650 70,302 +0.20(+2.68%)
Mar 28, 2006 7.420 7.610 7.410 7.450 33,716 -0.05(-0.67%)
Mar 27, 2006 7.740 7.850 7.500 7.500 51,133 -0.19(-2.47%)
Mar 24, 2006 7.540 7.900 7.350 7.690 88,489 +0.13(+1.72%)
Mar 23, 2006 7.250 7.690 7.250 7.560 83,200 +0.39(+5.44%)
Mar 22, 2006 7.100 7.250 7.100 7.170 84,500 +0.05(+0.70%)
Mar 21, 2006 7.060 7.300 7.040 7.120 112,025 +0.04(+0.56%)
Mar 20, 2006 7.090 7.410 7.030 7.080 72,208 -0.22(-3.01%)
Mar 17, 2006 7.440 7.454 7.250 7.300 22,901 -0.22(-2.93%)
Mar 16, 2006 7.580 8.000 7.450 7.520 25,269 -0.07(-0.92%)
Mar 15, 2006 7.700 7.790 7.500 7.590 17,500 -0.21(-2.69%)
Mar 14, 2006 8.000 8.000 7.670 7.800 11,937 -0.14(-1.76%)
Mar 13, 2006 7.890 8.000 7.850 7.940 6,971 +0.09(+1.15%)
Mar 10, 2006 7.860 7.860 7.680 7.850 20,956 -0.21(-2.61%)
Mar 09, 2006 8.110 8.180 7.850 8.060 34,303 -0.04(-0.49%)
Mar 08, 2006 8.060 8.250 8.060 8.100 41,515 +0.04(+0.50%)
Mar 07, 2006 8.100 8.210 8.010 8.060 76,540 +0.06(+0.75%)
Mar 06, 2006 7.640 8.080 7.640 8.000 131,468 +0.38(+4.99%)
Mar 03, 2006 7.300 7.690 7.300 7.620 54,112 +0.32(+4.38%)
Mar 02, 2006 6.940 7.400 6.940 7.300 95,795 +0.34(+4.89%)
Mar 01, 2006 7.260 7.360 6.810 6.960 151,483 -0.34(-4.66%)
Feb 28, 2006 7.570 7.710 7.300 7.300 104,180 -0.27(-3.57%)
Feb 27, 2006 7.500 7.590 7.250 7.570 85,966 +0.09(+1.20%)
Feb 24, 2006 7.500 7.610 7.220 7.480 220,362 -0.02(-0.27%)
Feb 23, 2006 7.930 8.000 7.350 7.500 342,440 -0.40(-5.06%)
Feb 22, 2006 8.400 8.400 7.810 7.900 289,968 -0.34(-4.13%)
Feb 21, 2006 9.120 9.120 7.900 8.240 328,618 +0.20(+2.49%)
Feb 17, 2006 10.34 10.50 7.900 8.040 220,447 -2.32(-22.39%)
Feb 16, 2006 10.55 10.95 10.36 10.36 25,500 -0.04(-0.38%)
Feb 15, 2006 10.51 10.55 10.10 10.40 8,094 -0.14(-1.33%)
Feb 14, 2006 10.80 10.80 10.40 10.54 34,074 -0.26(-2.41%)
Feb 13, 2006 10.95 10.95 10.80 10.80 56,600 -0.10(-0.92%)
Feb 10, 2006 11.00 11.00 10.90 10.90 48,100 -0.10(-0.91%)
Feb 09, 2006 11.11 11.11 11.00 11.00 4,260 -0.06(-0.54%)
Feb 08, 2006 11.12 11.12 11.00 11.06 13,640 -0.10(-0.90%)
Feb 07, 2006 11.09 11.38 11.07 11.16 4,227 +0.16(+1.45%)
Feb 06, 2006 11.05 11.30 10.98 11.00 63,498 -0.39(-3.42%)
Feb 03, 2006 11.63 11.63 11.27 11.39 118,583 +0.10(+0.89%)
Feb 02, 2006 11.45 11.60 11.27 11.29 25,943 -0.18(-1.57%)
Feb 01, 2006 11.30 11.69 11.26 11.47 23,353 +0.22(+1.96%)
Jan 31, 2006 11.56 11.56 11.22 11.25 15,599 -0.50(-4.26%)
Jan 30, 2006 11.57 11.75 11.53 11.75 5,104 +0.20(+1.73%)
Jan 27, 2006 11.74 11.85 11.31 11.55 17,551 -0.25(-2.12%)
Jan 26, 2006 11.55 11.89 11.50 11.80 16,271 +0.06(+0.51%)
Jan 25, 2006 11.67 11.74 11.59 11.74 5,450 +0.09(+0.77%)
Jan 24, 2006 11.59 11.65 11.59 11.65 3,650 +0.05(+0.43%)
Jan 23, 2006 11.74 11.75 11.48 11.60 8,369 +0.29(+2.56%)
Jan 20, 2006 11.70 11.70 11.20 11.31 7,871 -0.19(-1.65%)
Jan 19, 2006 11.50 11.60 11.39 11.50 12,850 -0.09(-0.78%)
Jan 18, 2006 12.00 12.00 11.46 11.59 9,046 -0.01(-0.09%)
Jan 17, 2006 11.55 11.69 11.55 11.60 33,246 -0.07(-0.60%)
Jan 13, 2006 11.50 11.67 11.50 11.67 41,001 +0.17(+1.48%)
Jan 12, 2006 11.66 11.75 11.50 11.50 14,700 -0.21(-1.79%)
Jan 11, 2006 11.80 11.99 11.58 11.71 10,366 -0.09(-0.76%)
Jan 10, 2006 11.38 11.80 11.38 11.80 36,190 +0.60(+5.36%)
Jan 09, 2006 11.12 11.38 11.00 11.20 4,915 +0.30(+2.75%)
Jan 06, 2006 11.30 11.30 10.71 10.90 6,951 -0.41(-3.63%)
Jan 05, 2006 11.23 11.54 11.23 11.31 8,399 +0.21(+1.89%)
Jan 04, 2006 11.14 11.14 10.90 11.10 20,778 +0.31(+2.87%)
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.