Skip to main content

Atricure Inc (NQ: ATRC )

22.67 -0.52 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 23.48 23.48 22.59 22.67 507,022 -0.52(-2.24%)
May 24, 2024 22.45 23.52 22.06 23.19 955,831 +0.73(+3.25%)
May 23, 2024 22.70 22.70 21.41 22.46 790,140 -0.28(-1.23%)
May 22, 2024 22.34 22.84 22.34 22.74 363,174 +0.29(+1.29%)
May 21, 2024 22.26 22.51 21.94 22.45 324,128 +0.14(+0.63%)
May 20, 2024 23.02 24.02 22.26 22.31 623,802 -0.83(-3.59%)
May 17, 2024 22.67 23.16 22.09 23.14 533,655 +0.51(+2.25%)
May 16, 2024 22.17 22.67 22.00 22.63 536,197 +0.51(+2.31%)
May 15, 2024 22.28 22.99 21.51 22.12 500,481 +0.23(+1.05%)
May 14, 2024 22.85 23.24 21.83 21.89 622,762 -0.58(-2.58%)
May 13, 2024 22.37 23.51 22.29 22.47 944,898 +0.17(+0.76%)
May 10, 2024 22.04 22.32 21.45 22.30 899,399 +0.30(+1.36%)
May 09, 2024 20.62 22.05 20.40 22.00 569,478 +1.31(+6.33%)
May 08, 2024 21.46 21.77 20.52 20.69 555,131 -1.18(-5.40%)
May 07, 2024 22.11 22.11 21.54 21.87 448,375 -0.23(-1.04%)
May 06, 2024 21.18 22.52 20.93 22.10 1,234,925 +1.21(+5.79%)
May 03, 2024 22.83 23.03 20.78 20.89 961,862 -1.33(-5.99%)
May 02, 2024 22.69 23.56 20.19 22.22 2,753,256 -2.54(-10.26%)
May 01, 2024 24.09 25.46 23.71 24.76 1,360,918 +0.64(+2.65%)
Apr 30, 2024 23.09 24.34 22.63 24.12 965,410 +0.75(+3.21%)
Apr 29, 2024 23.21 24.08 23.01 23.37 708,069 +0.20(+0.86%)
Apr 26, 2024 22.70 23.20 22.57 23.17 380,567 +0.56(+2.48%)
Apr 25, 2024 22.62 22.88 22.07 22.61 326,848 -0.44(-1.91%)
Apr 24, 2024 23.08 23.58 22.89 23.05 419,955 -0.12(-0.52%)
Apr 23, 2024 23.92 24.17 23.12 23.17 947,750 +0.46(+2.03%)
Apr 22, 2024 23.21 23.21 22.27 22.71 684,145 -0.49(-2.11%)
Apr 19, 2024 23.30 23.43 22.87 23.20 470,018 -0.19(-0.81%)
Apr 18, 2024 23.37 23.69 22.87 23.39 976,148 -0.06(-0.26%)
Apr 17, 2024 23.19 24.01 23.14 23.45 1,057,560 +0.35(+1.52%)
Apr 16, 2024 22.75 23.35 22.41 23.10 1,111,445 +0.20(+0.87%)
Apr 15, 2024 24.35 24.52 22.48 22.90 1,315,355 -1.19(-4.94%)
Apr 12, 2024 24.96 24.97 23.71 24.09 561,606 -1.22(-4.82%)
Apr 11, 2024 26.09 26.27 25.20 25.31 582,084 -0.59(-2.28%)
Apr 10, 2024 26.59 27.25 25.76 25.90 740,511 -1.71(-6.19%)
Apr 09, 2024 26.63 27.63 26.50 27.61 1,011,107 +1.07(+4.03%)
Apr 08, 2024 26.41 26.68 26.12 26.54 751,062 +0.28(+1.07%)
Apr 05, 2024 26.07 26.55 25.95 26.26 510,667 +0.11(+0.42%)
Apr 04, 2024 26.80 27.05 25.83 26.15 784,231 -0.33(-1.25%)
Apr 03, 2024 26.85 26.96 26.14 26.48 989,468 -0.73(-2.68%)
Apr 02, 2024 28.65 29.06 26.92 27.21 549,535 -1.88(-6.46%)
Apr 01, 2024 30.39 30.39 28.77 29.09 569,737 -1.33(-4.37%)
Mar 28, 2024 30.00 30.42 30.42 30.42 542,166 +0.28(+0.93%)
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%)
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.