ATRC

AtriCure Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AtriCure Inc ATRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.97 -2.36% 81.55 19:51:02
Open Price Low Price High Price Close Price Prev Close
83.66 81.26 84.16 81.88 83.52
more quote information »

ATRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.2185.3780.2183.54167,4331.341.67%
1 Month79.8885.3776.0280.64230,9131.672.09%
3 Months73.0785.3770.1076.67271,7888.4811.61%
6 Months58.4385.3757.1170.22352,88323.1239.57%
1 Year41.3185.3734.0457.53356,57940.2497.41%
3 Years31.7685.3722.5743.50307,80549.79156.77%
5 Years15.1285.3713.4536.39265,01166.43439.35%

ATRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 81.88 -1.64 -1.96% 83.66 84.16 81.26 527,025
Aug 03 2021 83.52 -0.73 -0.87% 84.18 84.465 82.96 164,266
Aug 02 2021 84.25 -0.21 -0.25% 84.62 85.37 83.57 190,198
Jul 30 2021 84.46 0.82 0.98% 83.64 85.27 83.53 148,263
Jul 29 2021 83.64 1.42 1.73% 82.27 84.36 82.27 122,615
Jul 28 2021 82.22 2.23 2.79% 80.21 83.14 80.21 211,823
Jul 27 2021 79.99 -0.69 -0.86% 80.82 81.27 79.41 229,406
Jul 26 2021 80.68 0.51 0.64% 80.50 81.44 79.50 484,128
Jul 23 2021 80.17 -0.08 -0.1% 80.57 80.57 78.27 280,900
Jul 22 2021 80.25 0.27 0.34% 79.97 80.27 79.00 319,970
Jul 21 2021 79.98 0.57 0.72% 80.07 80.9307 78.97 265,608
Jul 20 2021 79.41 2.19 2.84% 77.78 80.345 77.39 259,967
Jul 19 2021 77.22 -0.36 -0.46% 76.30 78.26 76.02 297,766
Jul 16 2021 77.58 0.19 0.25% 78.03 78.49 77.07 210,594
Jul 15 2021 77.39 -1.67 -2.11% 78.44 79.05 77.06 217,713
Jul 14 2021 79.06 -2.74 -3.35% 82.13 82.95 78.07 341,744
Jul 13 2021 81.80 -2.12 -2.53% 83.85 83.85 80.97 228,204
Jul 12 2021 83.92 1.68 2.04% 82.25 84.43 81.36 200,471
Jul 09 2021 82.24 0.74 0.91% 81.77 83.0484 81.285 119,557
Jul 08 2021 81.50 0.08 0.1% 79.97 81.935 78.57 160,029
Jul 07 2021 81.42 1.60 2.0% 79.88 81.57 79.0201 165,037
Jul 06 2021 79.82 -1.28 -1.58% 81.00 81.32 78.32 161,336
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.