Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atricure Inc
(NQ:
ATRC
)
22.45
+0.14 (+0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
8.800
9.090
8.640
9.050
79,641
+0.19(+2.14%)
May 30, 2013
9.300
9.300
8.800
8.860
103,618
-0.45(-4.83%)
May 29, 2013
9.250
9.490
9.210
9.310
60,441
-0.23(-2.41%)
May 28, 2013
9.430
9.750
9.340
9.540
56,530
+0.26(+2.80%)
May 24, 2013
9.210
9.450
9.200
9.280
0
-0.02(-0.22%)
May 23, 2013
9.070
9.300
9.070
9.300
0
+0.16(+1.75%)
May 22, 2013
8.990
9.150
8.950
9.140
0
+0.15(+1.67%)
May 21, 2013
9.010
9.240
8.900
8.990
0
-0.06(-0.66%)
May 20, 2013
9.010
9.229
8.960
9.050
0
-0.02(-0.22%)
May 17, 2013
9.150
9.290
8.980
9.070
0
-0.18(-1.95%)
May 16, 2013
8.970
9.340
8.810
9.250
78,928
+0.28(+3.12%)
May 15, 2013
9.190
9.190
8.890
8.970
0
-0.28(-3.03%)
May 13, 2013
9.600
9.600
9.200
9.250
0
-0.32(-3.34%)
May 10, 2013
9.190
9.600
9.190
9.570
0
+0.37(+4.02%)
May 09, 2013
9.450
9.609
8.870
9.200
0
-0.32(-3.36%)
May 08, 2013
8.840
9.610
8.840
9.520
0
+0.62(+6.97%)
May 07, 2013
8.600
8.930
8.600
8.900
0
+0.28(+3.25%)
May 06, 2013
8.370
8.630
8.370
8.620
0
+0.22(+2.62%)
May 03, 2013
7.990
8.490
7.990
8.400
0
+0.50(+6.33%)
May 02, 2013
7.760
8.110
7.650
7.900
0
+0.15(+1.94%)
May 01, 2013
8.280
8.340
7.680
7.750
0
-0.59(-7.07%)
Apr 30, 2013
7.790
8.350
7.790
8.340
0
+0.47(+5.97%)
Apr 29, 2013
7.760
7.900
7.680
7.870
38,687
+0.11(+1.42%)
Apr 26, 2013
7.640
7.800
7.555
7.760
87,325
+0.06(+0.78%)
Apr 25, 2013
7.730
7.818
7.610
7.700
106,682
-0.02(-0.26%)
Apr 24, 2013
8.090
8.090
7.680
7.720
53,744
-0.35(-4.34%)
Apr 23, 2013
8.030
8.070
7.838
8.070
36,152
+0.09(+1.13%)
Apr 22, 2013
7.960
8.030
7.703
7.980
68,167
+0.04(+0.50%)
Apr 19, 2013
7.510
7.990
7.510
7.940
54,056
+0.43(+5.73%)
Apr 18, 2013
7.690
7.690
7.480
7.510
39,240
-0.14(-1.83%)
Apr 17, 2013
7.670
7.750
7.480
7.650
50,203
-0.09(-1.16%)
Apr 16, 2013
7.770
7.775
7.640
7.740
38,122
-0.02(-0.26%)
Apr 15, 2013
7.920
7.920
7.620
7.760
123,718
-0.19(-2.39%)
Apr 12, 2013
8.210
8.210
7.920
7.950
63,801
-0.33(-3.99%)
Apr 11, 2013
8.350
8.440
8.250
8.280
59,516
-0.11(-1.31%)
Apr 10, 2013
8.062
8.390
8.010
8.390
53,076
+0.34(+4.22%)
Apr 09, 2013
8.070
8.150
8.020
8.050
42,209
-0.03(-0.37%)
Apr 08, 2013
8.120
8.120
7.910
8.080
32,198
+0.01(+0.12%)
Apr 05, 2013
8.000
8.230
8.000
8.070
21,890
-0.08(-0.98%)
Apr 04, 2013
8.200
8.220
8.060
8.150
22,183
-0.01(-0.12%)
Apr 03, 2013
8.480
8.480
8.060
8.160
169,605
-0.33(-3.89%)
Apr 02, 2013
8.260
8.550
8.200
8.490
61,002
+0.30(+3.66%)
Apr 01, 2013
7.880
8.260
7.880
8.190
54,437
+0.27(+3.41%)
Mar 28, 2013
7.990
7.990
7.830
7.920
119,178
-0.07(-0.88%)
Mar 27, 2013
7.830
8.000
7.570
7.990
107,992
+0.08(+1.01%)
Mar 26, 2013
8.050
8.050
7.810
7.910
19,828
-0.09(-1.12%)
Mar 25, 2013
8.050
8.050
7.930
8.000
48,872
+0.01(+0.13%)
Mar 22, 2013
8.070
8.170
7.990
7.990
173,953
-0.09(-1.11%)
Mar 21, 2013
8.090
8.240
8.055
8.080
105,872
-0.21(-2.53%)
Mar 20, 2013
8.440
8.440
8.210
8.290
66,608
-0.11(-1.31%)
Mar 19, 2013
8.440
8.500
8.370
8.400
29,657
-0.09(-1.06%)
Mar 18, 2013
8.570
8.640
8.420
8.490
39,137
-0.19(-2.19%)
Mar 15, 2013
8.510
8.700
8.360
8.680
145,623
+0.13(+1.52%)
Mar 14, 2013
8.460
8.550
8.410
8.550
83,220
+0.09(+1.06%)
Mar 13, 2013
8.360
8.460
8.300
8.460
78,539
+0.11(+1.32%)
Mar 12, 2013
8.470
8.480
8.260
8.350
57,776
-0.13(-1.53%)
Mar 11, 2013
8.340
8.500
8.230
8.480
74,595
+0.14(+1.68%)
Mar 08, 2013
8.100
8.350
7.981
8.340
75,680
+0.31(+3.86%)
Mar 07, 2013
8.140
8.140
7.960
8.030
85,094
-0.09(-1.11%)
Mar 06, 2013
8.010
8.260
7.960
8.120
142,541
+0.12(+1.50%)
Mar 05, 2013
8.340
8.380
7.880
8.000
338,723
-0.31(-3.73%)
Mar 04, 2013
8.500
8.600
8.070
8.310
256,250
-0.20(-2.35%)
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
.