AtriCure Inc (ATRC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.92 | 5.7883629786 | 33.17 | 35.35 | 32.7 | 543248 | 33.96926431 | CS |
| 4 | -3.21 | -8.38120104439 | 38.3 | 40.67 | 32.28 | 601327 | 35.6468932 | CS |
| 12 | 4.75 | 15.6558998022 | 30.34 | 43.11 | 29.8 | 588804 | 37.08125428 | CS |
| 26 | 6 | 20.6256445514 | 29.09 | 43.11 | 25.57 | 539171 | 34.59324499 | CS |
| 52 | 6.47 | 22.606568833 | 28.62 | 43.11 | 18.94 | 667529 | 28.03604963 | CS |
| 156 | -27.83 | -44.2307692308 | 62.92 | 68.58 | 18.94 | 460946 | 34.94923593 | CS |
| 260 | 7.07 | 25.2319771592 | 28.02 | 89.18 | 18.94 | 412119 | 42.21028721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 35.09 | 1.55 | 4.62 | 34.26 | 35.59 | 34.26 | 840016 |
| 1742596500 | 33.54 | -1.23 | -3.54 | 34.53 | 35.24 | 33.45 | 956506 |
| 1742510100 | 34.77 | -0.05 | -0.14 | 34.37 | 35.35 | 34.22 | 333773 |
| 1742423700 | 34.82 | 0.89 | 2.62 | 33.95 | 35.17 | 33.808 | 337831 |
| 1742337300 | 33.93 | 0.15 | 0.44 | 33.38 | 34.5 | 33.24 | 412464 |
| 1742250900 | 33.78 | 0.47 | 1.41 | 33.17 | 33.82 | 32.7 | 675668 |
| 1741991700 | 33.31 | 0.55 | 1.68 | 33.1 | 33.755 | 32.509999 | 624270 |
| 1741905300 | 32.759999 | 0.07 | 0.21 | 32.869999 | 33.685 | 32.28 | 572953 |
| 1741818900 | 32.689999 | -1.25 | -3.67 | 34.54 | 34.54 | 32.61 | 884980 |
| 1741732500 | 33.935 | 0.4 | 1.18 | 33.89 | 34.285 | 33.189999 | 743449 |
| 1741646100 | 33.54 | -0.98 | -2.84 | 33.79 | 34.225 | 32.78 | 832981 |
| 1741390500 | 34.52 | -1.73 | -4.77 | 36.15 | 36.15 | 33.83 | 743589 |
| 1741304100 | 36.25 | -1.6 | -4.23 | 36.97 | 38.195 | 35.94 | 540000 |
| 1741217700 | 37.85 | -0.31 | -0.81 | 37.98 | 38.595 | 37.6 | 642925 |
| 1741131300 | 38.16 | -0.8 | -2.05 | 38.22 | 38.67 | 36.68 | 455966 |
| 1741044900 | 38.96 | 0.22 | 0.57 | 38.71 | 39.71 | 37.83 | 598494 |
| 1740785700 | 38.74 | 0.24 | 0.62 | 38.35 | 38.93 | 37.6 | 675018 |
| 1740699300 | 38.5 | -1.43 | -3.58 | 39.79 | 39.79 | 38.21 | 520277 |
| 1740612900 | 39.93 | 0.5 | 1.27 | 39.55 | 40.67 | 39.5 | 477871 |
| 1740526500 | 39.43 | 0.24 | 0.61 | 39.22 | 39.93 | 38.45 | 532821 |
| 1740440100 | 39.19 | 0.8 | 2.08 | 38.3 | 39.515 | 38.02 | 464711 |
| 1740180900 | 38.39 | -0.77 | -1.97 | 39.32 | 39.91 | 38.15 | 475360 |
| 1740094500 | 39.16 | 0.15 | 0.38 | 38.85 | 39.635 | 37.83 | 483372 |
| 1740008100 | 39.01 | 0.79 | 2.07 | 38.21 | 39.18 | 37.8 | 452315 |
| 1739921700 | 38.22 | -2.72 | -6.64 | 40.54 | 40.54 | 37.715 | 810019 |
| 1739576100 | 40.94 | 1.35 | 3.41 | 39.81 | 41.13 | 39.275 | 577628 |
| 1739489700 | 39.59 | -2.77 | -6.54 | 42.3 | 42.3 | 38.1 | 1284964 |
| 1739403300 | 42.36 | 0.85 | 2.05 | 40.67 | 42.675 | 40.37 | 535012 |
| 1739316900 | 41.51 | -0.51 | -1.20 | 41.93 | 41.93 | 40.9795 | 518305 |
| 1739230500 | 42.015 | 1.02 | 2.48 | 41.48 | 42.05 | 40.93 | 488332 |
| 1738971300 | 41 | 0.04 | 0.10 | 40.72 | 41.33 | 40.32 | 480328 |
| 1738884900 | 40.96 | -0.37 | -0.90 | 41.43 | 41.77 | 40.49 | 434969 |
| 1738798500 | 41.33 | 0.68 | 1.67 | 40.71 | 41.35 | 40.13 | 358043 |
| 1738712100 | 40.65 | 0.95 | 2.39 | 39.61 | 40.915 | 39.11 | 485242 |
| 1738625700 | 39.7 | -0.17 | -0.43 | 39.01 | 40.27 | 38.9 | 373147 |
| 1738366500 | 39.87 | -0.73 | -1.80 | 40.71 | 41.18 | 39.81 | 418283 |
| 1738280100 | 40.6 | -1.8 | -4.25 | 42.87 | 42.87 | 39.71 | 759446 |
| 1738193700 | 42.4 | 0.3 | 0.71 | 42.1 | 43.11 | 41.77 | 640889 |
| 1738107300 | 42.1 | 1.26 | 3.09 | 40.98 | 42.25 | 40.37 | 485184 |
| 1738020900 | 40.84 | 0.26 | 0.64 | 40.52 | 41.295 | 39.4 | 420277 |
| 1737761700 | 40.58 | 1.08 | 2.73 | 40.13 | 40.98 | 39.54 | 576034 |
| 1737675300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737588900 | 39.5 | -0.13 | -0.33 | 39.82 | 41.05 | 39.45 | 750799 |
| 1737502500 | 39.63 | 1.16 | 3.02 | 38.97 | 39.67 | 38.54 | 538620 |
| 1737156900 | 38.47 | 0.83 | 2.21 | 37.98 | 39.12 | 37.22 | 903175 |
| 1737070500 | 37.64 | 0.67 | 1.81 | 36.74 | 37.76 | 35.81 | 726078 |
| 1736984100 | 36.97 | 2.28 | 6.57 | 35.38 | 36.99 | 34.78 | 608645 |
| 1736897700 | 34.69 | 0.3 | 0.87 | 34.65 | 36.145 | 33.865 | 609444 |
| 1736811300 | 34.39 | 2.98 | 9.49 | 33.07 | 34.65 | 32.53 | 1003298 |
| 1736552100 | 31.41 | -2.25 | -6.68 | 32.92 | 33.93 | 31 | 1086430 |
| 1736379300 | 33.66 | 0.96 | 2.94 | 32.61 | 34.11 | 32.075 | 527723 |
| 1736292900 | 32.7 | -0.79 | -2.36 | 33.68 | 33.98 | 32.03 | 487816 |
| 1736206500 | 33.49 | 1.46 | 4.56 | 32.119999 | 34.46 | 32.119999 | 742557 |
| 1735947300 | 32.03 | 1.63 | 5.36 | 30.58 | 32.04 | 30.39 | 440541 |
| 1735860900 | 30.4 | -0.16 | -0.52 | 30.75 | 30.97 | 29.92 | 338699 |
| 1735688100 | 30.56 | 0.31 | 1.02 | 30.54 | 30.865 | 30.3 | 231388 |
| 1735601700 | 30.25 | -0.4 | -1.31 | 30.34 | 30.67 | 29.8 | 305300 |
| 1735342500 | 30.65 | -0.1 | -0.33 | 30.48 | 30.79 | 30.07 | 235757 |
| 1735256100 | 30.75 | 0.25 | 0.82 | 30.28 | 30.89 | 30.03 | 264989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
