Skip to main content

Atricure Inc (NQ: ATRC )

34.83 +5.40 (+18.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 34.40 36.61 33.72 34.83 2,740,556 +5.40(+18.35%)
Oct 29, 2024 28.75 29.59 28.27 29.43 1,166,910 +0.68(+2.37%)
Oct 28, 2024 28.25 29.46 27.71 28.75 1,221,840 +0.82(+2.94%)
Oct 25, 2024 28.67 28.90 27.64 27.93 571,567 -0.75(-2.62%)
Oct 24, 2024 28.92 29.16 28.66 28.68 393,619 -0.17(-0.59%)
Oct 23, 2024 28.38 28.85 28.07 28.85 354,837 +0.22(+0.77%)
Oct 22, 2024 28.65 28.72 28.19 28.63 272,710 +0.09(+0.32%)
Oct 21, 2024 28.81 28.84 28.16 28.54 323,382 -0.25(-0.87%)
Oct 18, 2024 28.68 29.13 28.47 28.79 342,856 +0.22(+0.77%)
Oct 17, 2024 29.17 29.29 28.11 28.57 422,805 -0.59(-2.02%)
Oct 16, 2024 28.90 29.60 28.79 29.16 359,503 +0.55(+1.92%)
Oct 15, 2024 27.56 28.73 27.32 28.61 363,576 +1.01(+3.66%)
Oct 14, 2024 27.93 28.19 27.55 27.60 217,625 -0.24(-0.86%)
Oct 11, 2024 27.01 27.93 26.92 27.84 489,349 +0.79(+2.92%)
Oct 10, 2024 26.68 27.29 26.68 27.05 336,876 +0.03(+0.11%)
Oct 09, 2024 27.25 27.78 27.02 27.02 552,437 -0.30(-1.10%)
Oct 08, 2024 27.08 27.46 26.74 27.32 422,823 +0.25(+0.92%)
Oct 07, 2024 27.77 27.86 26.95 27.07 500,574 -0.56(-2.03%)
Oct 04, 2024 27.73 28.22 27.51 27.63 431,017 +0.19(+0.69%)
Oct 03, 2024 27.49 27.85 27.23 27.44 317,215 -0.26(-0.94%)
Oct 02, 2024 27.72 28.28 27.12 27.70 363,208 -0.10(-0.36%)
Oct 01, 2024 28.27 28.27 27.12 27.80 565,316 -0.24(-0.86%)
Sep 30, 2024 28.18 29.05 27.93 28.04 410,883 -0.14(-0.50%)
Sep 27, 2024 28.50 29.31 27.96 28.18 357,745 -0.24(-0.84%)
Sep 26, 2024 28.86 29.39 28.20 28.42 379,888 -0.16(-0.56%)
Sep 25, 2024 29.67 30.15 28.28 28.58 780,523 -0.92(-3.12%)
Sep 24, 2024 29.09 29.67 28.82 29.50 527,344 +0.45(+1.55%)
Sep 23, 2024 28.94 29.63 28.83 29.05 610,480 +0.03(+0.10%)
Sep 20, 2024 28.68 29.66 28.25 29.02 924,552 +0.21(+0.73%)
Sep 19, 2024 28.60 28.95 28.20 28.81 473,464 +0.82(+2.93%)
Sep 18, 2024 27.87 29.20 27.60 27.99 794,086 -0.08(-0.29%)
Sep 17, 2024 27.40 28.19 27.29 28.07 885,540 +0.77(+2.82%)
Sep 16, 2024 28.27 28.41 27.28 27.30 526,411 -0.91(-3.23%)
Sep 13, 2024 27.99 28.77 27.56 28.21 794,888 +0.50(+1.80%)
Sep 12, 2024 26.96 27.85 26.85 27.71 637,137 +0.81(+3.01%)
Sep 11, 2024 26.58 27.23 25.95 26.90 625,256 +0.03(+0.11%)
Sep 10, 2024 26.23 27.27 26.13 26.87 547,328 +0.62(+2.36%)
Sep 09, 2024 26.45 27.19 25.94 26.25 804,826 +0.01(+0.04%)
Sep 06, 2024 26.16 26.50 25.50 26.24 430,823 +0.10(+0.38%)
Sep 05, 2024 26.30 26.57 25.58 26.14 458,818 -0.07(-0.27%)
Sep 04, 2024 25.74 27.03 25.73 26.21 443,976 +0.27(+1.04%)
Sep 03, 2024 25.83 26.73 25.50 25.94 585,693 -0.27(-1.03%)
Aug 30, 2024 25.99 26.98 25.69 26.21 488,005 +0.39(+1.51%)
Aug 29, 2024 25.79 26.45 25.26 25.82 347,797 +0.22(+0.86%)
Aug 28, 2024 25.54 25.86 25.24 25.60 304,005 +0.00(+0.00%)
Aug 27, 2024 26.14 26.50 25.53 25.60 547,356 -0.55(-2.10%)
Aug 26, 2024 25.44 26.32 25.23 26.15 556,336 +0.71(+2.79%)
Aug 23, 2024 24.59 25.60 24.48 25.44 494,070 +1.09(+4.48%)
Aug 22, 2024 23.97 24.87 23.97 24.35 476,285 +0.36(+1.50%)
Aug 21, 2024 23.82 24.14 23.27 23.99 386,790 +0.37(+1.57%)
Aug 20, 2024 23.81 24.13 23.44 23.62 533,990 -0.33(-1.38%)
Aug 19, 2024 23.58 24.14 23.36 23.95 488,494 +0.08(+0.34%)
Aug 16, 2024 23.79 24.43 23.47 23.87 709,435 -0.04(-0.17%)
Aug 15, 2024 22.81 25.00 22.81 23.91 695,779 +1.38(+6.13%)
Aug 14, 2024 22.50 23.41 22.36 22.53 1,142,896 +0.04(+0.18%)
Aug 13, 2024 21.30 22.63 21.27 22.49 551,799 +1.38(+6.54%)
Aug 12, 2024 21.12 21.55 20.70 21.11 352,882 +0.20(+0.96%)
Aug 09, 2024 21.57 21.84 20.44 20.91 951,423 -0.58(-2.70%)
Aug 08, 2024 20.41 21.66 20.20 21.49 664,837 +1.15(+5.65%)
Aug 07, 2024 21.80 21.80 20.32 20.34 641,766 -1.22(-5.66%)
Aug 06, 2024 21.53 21.89 21.12 21.56 949,808 +0.13(+0.61%)
Aug 05, 2024 21.33 22.02 20.78 21.43 924,710 -0.62(-2.81%)
Aug 02, 2024 20.42 22.14 20.31 22.05 967,187 +1.01(+4.80%)
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.