AtriCure Historical Data - ATRC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AtriCure Inc ATRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.14 -0.29% 47.67 47.48 48.14 48.14 47.81 10:00:38
more quote information »

ATRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.0051.1947.0648.76393,812-3.33-6.53%
1 Month42.8051.7639.8346.96651,6694.8711.38%
3 Months35.0251.7623.16539.21556,86612.6536.12%
6 Months29.9451.7623.16538.43423,91417.7359.22%
1 Year29.2951.7622.5734.87321,46518.3862.75%
3 Years20.9351.7614.8829.83241,56126.74127.76%
5 Years22.8451.7613.4425.62230,64924.83108.71%

ATRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 47.81 -0.75 -1.54% 48.85 49.17 47.27 411,928
May 28 2020 48.56 -1.03 -2.08% 49.93 49.93 48.31 403,573
May 27 2020 49.59 0.38 0.77% 49.75 50.25 47.06 356,682
May 26 2020 49.21 -0.55 -1.11% 51.00 51.19 49.12 403,066
May 22 2020 49.76 0.24 0.48% 49.65 50.11 48.91 161,076
May 21 2020 49.52 -1.45 -2.84% 50.75 50.75 48.95 348,546
May 20 2020 50.97 1.04 2.08% 50.73 51.41 50.23 280,477
May 19 2020 49.93 -0.62 -1.23% 50.54 51.50 49.92 487,648
May 18 2020 50.55 2.40 4.98% 49.25 51.76 49.25 501,599
May 15 2020 48.15 0.80 1.69% 47.48 48.23 46.665 509,343
May 14 2020 47.35 -1.45 -2.97% 48.28 49.00 46.59 627,491
May 13 2020 48.80 2.01 4.3% 46.77 49.37 46.35 1,313,597
May 12 2020 46.79 0.79 1.72% 45.90 48.53 44.01 3,257,760
May 11 2020 46.00 0.94 2.09% 45.00 46.53 44.32 818,094
May 08 2020 45.06 3.22 7.7% 43.17 45.84 40.22 1,015,207
May 07 2020 41.84 0.78 1.9% 41.50 41.955 41.11 221,054
May 06 2020 41.06 -0.01 -0.02% 41.17 42.11 40.81 229,056
May 05 2020 41.07 0.04 0.1% 42.41 42.89 40.99 290,292
May 04 2020 41.03 -2.53 -5.81% 42.80 44.035 39.83 745,222
May 01 2020 43.56 0.44 1.02% 42.50 43.86 41.00 745,748
See More Historical Prices »


Your Recent History
NASDAQ
ATRC
AtriCure
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.