Skip to main content

Atricure Inc (NQ: ATRC )

30.11 -0.03 (-0.10%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.54 30.47 29.09 30.14 841,359 +1.05(+3.61%)
Mar 26, 2024 28.54 29.15 28.07 29.09 602,258 +0.88(+3.12%)
Mar 25, 2024 28.62 29.12 27.92 28.21 746,419 -0.26(-0.91%)
Mar 22, 2024 29.91 29.91 28.21 28.47 965,555 -1.26(-4.24%)
Mar 21, 2024 30.67 31.03 29.66 29.73 664,550 -0.74(-2.43%)
Mar 20, 2024 31.26 31.26 28.66 30.47 1,233,453 -1.04(-3.30%)
Mar 19, 2024 31.69 32.08 31.47 31.51 812,899 -0.43(-1.35%)
Mar 18, 2024 32.16 32.53 31.49 31.94 606,052 -0.20(-0.62%)
Mar 15, 2024 32.26 32.66 31.38 32.14 700,850 -0.38(-1.17%)
Mar 14, 2024 33.82 33.88 32.42 32.52 1,164,887 -1.47(-4.32%)
Mar 13, 2024 34.63 35.04 33.68 33.99 636,941 -0.96(-2.75%)
Mar 12, 2024 36.72 36.83 34.61 34.95 623,920 -1.97(-5.34%)
Mar 11, 2024 36.00 37.30 35.59 36.92 1,186,577 +0.77(+2.13%)
Mar 08, 2024 37.45 38.12 36.14 36.15 474,008 -1.02(-2.74%)
Mar 07, 2024 38.06 39.05 37.09 37.17 680,437 -0.59(-1.56%)
Mar 06, 2024 38.00 38.65 37.55 37.76 889,232 -0.02(-0.05%)
Mar 05, 2024 37.36 37.86 36.57 37.78 950,426 +0.26(+0.69%)
Mar 04, 2024 36.28 37.56 35.85 37.52 526,053 +1.24(+3.42%)
Mar 01, 2024 35.01 36.32 34.63 36.28 948,229 +1.31(+3.75%)
Feb 29, 2024 34.72 35.26 34.49 34.97 1,184,883 +1.01(+2.97%)
Feb 28, 2024 33.80 34.15 33.51 33.96 1,104,385 -0.23(-0.67%)
Feb 27, 2024 33.12 35.10 33.08 34.19 713,844 +1.05(+3.17%)
Feb 26, 2024 33.32 33.73 33.00 33.14 708,672 -0.42(-1.25%)
Feb 23, 2024 33.83 34.00 32.91 33.56 418,285 -0.44(-1.29%)
Feb 22, 2024 32.89 34.51 32.89 34.00 511,547 +0.97(+2.94%)
Feb 21, 2024 32.83 33.10 32.16 33.03 379,418 +0.02(+0.06%)
Feb 20, 2024 32.37 33.46 32.28 33.01 639,438 +0.29(+0.89%)
Feb 16, 2024 34.15 34.38 29.68 32.72 1,650,228 -1.49(-4.36%)
Feb 15, 2024 32.93 34.32 32.50 34.21 1,105,424 +1.67(+5.13%)
Feb 14, 2024 32.09 32.57 31.76 32.54 567,132 +0.83(+2.62%)
Feb 13, 2024 32.04 32.53 31.48 31.71 460,608 -1.81(-5.40%)
Feb 12, 2024 32.88 33.65 32.41 33.52 483,339 +0.60(+1.82%)
Feb 09, 2024 32.37 32.95 32.15 32.92 532,782 +0.53(+1.64%)
Feb 08, 2024 32.83 32.83 30.74 32.39 656,940 -0.62(-1.88%)
Feb 07, 2024 33.17 33.53 32.85 33.01 432,835 -0.16(-0.48%)
Feb 06, 2024 32.91 33.40 32.84 33.17 512,673 +0.09(+0.27%)
Feb 05, 2024 32.97 33.74 32.86 33.08 521,673 -0.22(-0.66%)
Feb 02, 2024 33.09 33.78 32.57 33.30 530,844 -0.38(-1.13%)
Feb 01, 2024 34.15 34.47 33.45 33.68 606,744 -0.38(-1.12%)
Jan 31, 2024 34.05 35.84 33.92 34.06 541,662 +0.14(+0.41%)
Jan 30, 2024 33.99 34.49 33.55 33.92 413,325 -0.28(-0.82%)
Jan 29, 2024 33.13 34.59 33.06 34.20 526,471 +0.95(+2.86%)
Jan 26, 2024 33.79 34.07 32.87 33.25 441,237 -0.25(-0.75%)
Jan 25, 2024 34.23 34.23 33.11 33.50 325,360 -0.08(-0.24%)
Jan 24, 2024 34.41 34.44 33.50 33.58 356,817 -0.42(-1.24%)
Jan 23, 2024 34.77 35.48 33.62 34.00 853,513 -0.28(-0.82%)
Jan 22, 2024 34.28 34.97 33.84 34.28 492,865 +0.76(+2.27%)
Jan 19, 2024 33.12 33.62 32.30 33.52 353,685 +0.52(+1.58%)
Jan 18, 2024 33.61 33.61 32.44 33.00 354,209 -0.41(-1.23%)
Jan 17, 2024 33.34 33.59 32.60 33.41 518,792 -0.50(-1.47%)
Jan 16, 2024 34.48 34.93 33.73 33.91 698,452 -1.08(-3.09%)
Jan 12, 2024 35.46 35.81 34.65 34.99 400,739 +0.01(+0.03%)
Jan 11, 2024 35.14 35.52 34.37 34.98 543,346 -0.37(-1.05%)
Jan 10, 2024 34.19 35.49 34.13 35.35 479,778 +1.21(+3.54%)
Jan 09, 2024 34.23 35.61 33.88 34.14 547,358 -0.89(-2.54%)
Jan 08, 2024 35.79 36.12 33.60 35.03 1,001,626 +2.00(+6.06%)
Jan 05, 2024 32.52 33.30 32.16 33.03 356,278 +0.15(+0.46%)
Jan 04, 2024 33.77 33.77 32.41 32.88 561,141 -0.82(-2.43%)
Jan 03, 2024 35.07 35.10 33.14 33.70 599,268 -1.62(-4.59%)
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.