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, 2009 1.310 1.400 1.270 1.280 74,126 -0.08(-5.88%)
Mar 30, 2009 1.490 1.490 1.280 1.360 50,200 -0.01(-0.73%)
Mar 26, 2009 1.380 1.390 1.290 1.370 10,552 +0.07(+5.38%)
Mar 25, 2009 1.300 1.400 1.250 1.300 15,740 +0.02(+1.56%)
Mar 24, 2009 1.600 1.600 1.280 1.280 35,886 -0.13(-9.22%)
Mar 23, 2009 1.380 1.460 1.330 1.410 19,020 -0.01(-0.70%)
Mar 20, 2009 1.590 1.590 1.370 1.420 21,500 +0.02(+1.43%)
Mar 19, 2009 1.410 1.420 1.310 1.400 22,042 +0.00(+0.00%)
Mar 18, 2009 1.410 1.410 1.380 1.400 12,600 +0.00(+0.00%)
Mar 17, 2009 1.430 1.430 1.380 1.400 35,000 +0.02(+1.45%)
Mar 16, 2009 1.350 1.500 1.350 1.380 29,934 +0.12(+9.52%)
Mar 13, 2009 1.300 1.320 1.260 1.260 11,364 -0.03(-2.33%)
Mar 12, 2009 1.260 1.300 1.250 1.290 51,150 +0.04(+3.20%)
Mar 11, 2009 1.340 1.340 1.250 1.250 19,239 -0.10(-7.41%)
Mar 10, 2009 1.250 1.350 1.250 1.350 13,630 +0.10(+8.00%)
Mar 09, 2009 1.300 1.310 1.250 1.250 87,380 +0.00(+0.00%)
Mar 06, 2009 1.240 1.300 1.200 1.250 40,769 -0.04(-3.10%)
Mar 05, 2009 1.300 1.300 1.200 1.290 12,180 +0.02(+1.30%)
Mar 04, 2009 1.300 1.320 1.250 1.273 4,653 +0.01(+1.06%)
Mar 02, 2009 1.270 1.310 1.200 1.260 56,638 -0.06(-4.55%)
Feb 27, 2009 1.250 1.500 1.250 1.320 17,610 +0.11(+9.09%)
Feb 26, 2009 1.350 1.400 1.210 1.210 12,658 -0.07(-5.47%)
Feb 25, 2009 1.350 1.460 1.270 1.280 24,410 -0.04(-2.79%)
Feb 24, 2009 1.450 1.450 1.210 1.317 50,580 -0.26(-16.66%)
Feb 23, 2009 1.780 1.790 1.460 1.580 83,800 -0.12(-7.06%)
Feb 20, 2009 1.790 1.790 1.650 1.700 10,767 +0.04(+2.72%)
Feb 19, 2009 1.480 1.660 1.450 1.655 7,269 +0.14(+8.88%)
Feb 18, 2009 1.633 1.633 1.520 1.520 3,901 -0.05(-3.18%)
Feb 17, 2009 1.620 1.800 1.510 1.570 25,935 -0.05(-3.09%)
Feb 13, 2009 1.640 1.770 1.500 1.620 10,970 +0.02(+1.25%)
Feb 12, 2009 1.610 1.664 1.600 1.600 9,319 -0.05(-3.03%)
Feb 11, 2009 1.630 1.670 1.580 1.650 5,000 +0.15(+10.00%)
Feb 10, 2009 1.600 1.630 1.460 1.500 30,390 -0.04(-2.60%)
Feb 09, 2009 1.410 1.700 1.410 1.540 53,900 +0.14(+10.00%)
Feb 06, 2009 1.410 1.430 1.380 1.400 92,929 -0.01(-0.71%)
Feb 05, 2009 1.400 1.560 1.350 1.410 22,000 +0.02(+1.44%)
Feb 04, 2009 1.310 1.400 1.270 1.390 42,222 +0.04(+2.96%)
Feb 03, 2009 1.310 1.380 1.205 1.350 29,730 +0.01(+0.75%)
Feb 02, 2009 1.400 1.430 1.340 1.340 57,940 -0.01(-0.74%)
Jan 30, 2009 1.260 1.430 1.230 1.350 103,028 +0.01(+0.75%)
Jan 29, 2009 1.670 1.670 1.150 1.340 90,878 -0.38(-22.09%)
Jan 28, 2009 1.710 1.720 1.700 1.720 1,750 +0.00(+0.00%)
Jan 27, 2009 1.700 1.740 1.650 1.720 11,081 +0.00(+0.00%)
Jan 26, 2009 1.820 1.820 1.690 1.720 4,820 -0.10(-5.49%)
Jan 23, 2009 1.810 1.850 1.800 1.820 5,493 -0.01(-0.55%)
Jan 22, 2009 2.990 2.990 1.810 1.830 57,500 -0.03(-1.61%)
Jan 21, 2009 1.850 1.870 1.850 1.860 86,833 +0.01(+0.54%)
Jan 20, 2009 1.870 1.880 1.840 1.850 14,500 -0.01(-0.54%)
Jan 16, 2009 2.040 2.040 1.860 1.860 22,380 -0.04(-2.11%)
Jan 15, 2009 1.910 1.910 1.900 1.900 1,200 -0.04(-2.06%)
Jan 14, 2009 1.950 2.030 1.940 1.940 13,200 -0.16(-7.62%)
Jan 13, 2009 2.000 2.220 1.972 2.100 23,090 +0.05(+2.44%)
Jan 12, 2009 2.180 2.230 2.030 2.050 19,950 -0.15(-6.82%)
Jan 09, 2009 2.175 2.250 2.175 2.200 18,879 +0.05(+2.33%)
Jan 08, 2009 2.150 2.150 2.140 2.150 17,759 -0.03(-1.38%)
Jan 07, 2009 2.290 2.300 2.180 2.180 25,000 -0.01(-0.46%)
Jan 06, 2009 2.325 2.325 2.150 2.190 43,300 +0.04(+1.86%)
Jan 05, 2009 2.140 2.770 2.100 2.150 134,354 -0.05(-2.27%)
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.