ATRC

AtriCure Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AtriCure Inc ATRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.64 -4.11% 38.26 16:02:00
Close Price Low Price High Price Open Price Previous Close
38.26 37.86 40.33 40.25 39.90
more quote information »

ATRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.5140.7334.1239.82495,352-0.25-0.65%
1 Month44.4444.4434.1240.46334,874-6.18-13.91%
3 Months43.4548.1634.1241.99316,390-5.19-11.94%
6 Months32.4751.7630.6643.01415,7135.7917.83%
1 Year24.9951.7623.16538.97353,90213.2753.1%
3 Years22.5351.7614.8832.41258,54015.7369.82%
5 Years21.5951.7613.4427.36241,30716.6777.21%

ATRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 39.90 -0.12 -0.3% 36.68 40.23 34.12 1,485,115
Sep 29 2020 40.02 -0.34 -0.84% 40.54 40.64 39.535 205,858
Sep 28 2020 40.36 0.29 0.72% 40.68 40.73 39.80 245,379
Sep 25 2020 40.07 1.71 4.46% 38.44 40.17 38.03 288,976
Sep 24 2020 38.36 -0.16 -0.42% 38.51 38.51 37.19 251,431
Sep 23 2020 38.52 -0.51 -1.31% 38.79 39.25 37.5546 291,888
Sep 22 2020 39.03 0.38 0.98% 38.60 39.39 37.655 238,306
Sep 21 2020 38.65 -1.34 -3.35% 39.17 40.575 37.81 329,918
Sep 18 2020 39.99 0.10 0.25% 40.40 41.23 39.59 737,558
Sep 17 2020 39.89 -1.35 -3.27% 40.65 41.19 38.51 330,672
Sep 16 2020 41.24 -0.75 -1.79% 42.35 42.77 41.08 239,162
Sep 15 2020 41.99 0.19 0.45% 42.21 42.585 41.69 275,176
Sep 14 2020 41.80 1.14 2.8% 41.02 42.82 40.99 259,035
Sep 11 2020 40.66 -1.16 -2.77% 41.92 42.535 40.08 169,158
Sep 10 2020 41.82 -0.50 -1.18% 42.54 43.175 41.81 184,587
Sep 09 2020 42.32 0.50 1.2% 42.25 43.03 41.93 146,018
Sep 08 2020 41.82 -1.11 -2.59% 42.43 42.80 41.66 244,381
Sep 04 2020 42.93 -0.57 -1.31% 43.92 43.93 41.92 270,739
Sep 03 2020 43.50 -1.13 -2.53% 44.44 44.44 42.55 228,949
Sep 02 2020 44.63 -0.26 -0.58% 45.16 45.23 44.56 208,632
Sep 01 2020 44.89 0.16 0.36% 44.62 45.83 43.83 281,623
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.