AtriCure Inc (ATRC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 7.81099324976 | 20.74 | 24.64 | 18.94 | 1687209 | 21.82348615 | CS |
| 4 | -0.09 | -0.400890868597 | 22.45 | 24.64 | 18.94 | 824313 | 22.0718045 | CS |
| 12 | -8.03 | -26.423165515 | 30.39 | 30.39 | 18.94 | 792943 | 23.09509762 | CS |
| 26 | -12.84 | -36.4772727273 | 35.2 | 39.045 | 18.94 | 702911 | 28.16241905 | CS |
| 52 | -26.29 | -54.0390544707 | 48.65 | 59.61 | 18.94 | 552555 | 33.31621543 | CS |
| 156 | -52.14 | -69.9865771812 | 74.5 | 89.18 | 18.94 | 364055 | 43.34861047 | CS |
| 260 | -7.64 | -25.4666666667 | 30 | 89.18 | 18.94 | 358739 | 44.19560577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 22.94 | -0.83 | -3.47 | 23.85 | 24.03 | 22.2305 | 1383113 |
| 1718922900 | 23.765 | 2.57 | 12.10 | 21.41 | 24.64 | 21.14 | 2048847 |
| 1718750100 | 21.2 | 1.34 | 6.75 | 19.77 | 23.26 | 18.94 | 3498001 |
| 1718663700 | 19.86 | -0.9 | -4.34 | 20.62 | 20.9 | 19.76 | 576238 |
| 1718404500 | 20.76 | -0.21 | -1.00 | 20.74 | 21.26 | 20.55 | 625748 |
| 1718318100 | 20.97 | -1.09 | -4.94 | 21.89 | 22.06 | 20.86 | 598726 |
| 1718231700 | 22.06 | 0.14 | 0.64 | 22.72 | 22.91 | 21.865 | 463701 |
| 1718145300 | 21.92 | 0.07 | 0.32 | 21.76 | 22.27 | 21.54 | 435511 |
| 1718058900 | 21.85 | -0.57 | -2.54 | 22.06 | 22.455 | 21.54 | 720983 |
| 1717799700 | 22.42 | -0.16 | -0.71 | 22.22 | 22.935 | 22.0315 | 305569 |
| 1717713300 | 22.58 | 0.38 | 1.71 | 22 | 22.69 | 21.97 | 704430 |
| 1717626900 | 22.2 | -0.31 | -1.38 | 22.59 | 22.675 | 21.99 | 554564 |
| 1717540500 | 22.51 | 0.09 | 0.40 | 22.16 | 22.64 | 21.8604 | 479660 |
| 1717454100 | 22.42 | -0.12 | -0.53 | 23.27 | 23.49 | 22.36 | 589317 |
| 1717194900 | 22.54 | 0.28 | 1.26 | 22.39 | 23.55 | 22.2 | 703476 |
| 1717108500 | 22.26 | 0.65 | 3.01 | 21.94 | 22.89 | 21.93 | 640100 |
| 1717022100 | 21.61 | -1.06 | -4.68 | 22.22 | 22.44 | 21.26 | 438915 |
| 1716935700 | 22.67 | -0.52 | -2.24 | 23.48 | 23.48 | 22.595 | 501973 |
| 1716590100 | 23.19 | 0.73 | 3.25 | 22.45 | 23.52 | 22.06 | 955831 |
| 1716503700 | 22.46 | -0.28 | -1.23 | 22.7 | 22.7 | 21.41 | 790140 |
| 1716417300 | 22.74 | 0.29 | 1.29 | 22.34 | 22.845 | 22.34 | 363174 |
| 1716330900 | 22.45 | 0.14 | 0.63 | 22.26 | 22.51 | 21.94 | 324123 |
| 1716244500 | 22.31 | -0.83 | -3.59 | 23.02 | 24.02 | 22.26 | 623796 |
| 1715985300 | 23.14 | 0.51 | 2.25 | 22.67 | 23.16 | 22.085 | 533435 |
| 1715898900 | 22.63 | 0.51 | 2.31 | 22.17 | 22.67 | 21.98 | 536197 |
| 1715812500 | 22.12 | 0.23 | 1.05 | 22.28 | 22.99 | 21.51 | 500481 |
| 1715726100 | 21.89 | -0.58 | -2.58 | 22.85 | 23.24 | 21.83 | 622754 |
| 1715639700 | 22.47 | 0.17 | 0.76 | 22.37 | 23.51 | 22.29 | 944898 |
| 1715380500 | 22.3 | 0.3 | 1.36 | 22.04 | 22.32 | 21.45 | 899399 |
| 1715294100 | 22 | 1.31 | 6.33 | 20.62 | 22.05 | 20.4 | 569463 |
| 1715207700 | 20.69 | -1.18 | -5.40 | 21.46 | 21.77 | 20.52 | 555131 |
| 1715121300 | 21.87 | -0.23 | -1.04 | 22.11 | 22.11 | 21.54 | 448373 |
| 1715034900 | 22.1 | 1.21 | 5.79 | 21.18 | 22.515 | 20.935 | 1234925 |
| 1714775700 | 20.89 | -1.33 | -5.99 | 22.83 | 23.03 | 20.78 | 961860 |
| 1714689300 | 22.22 | -2.54 | -10.26 | 22.69 | 23.56 | 20.19 | 2753191 |
| 1714602900 | 24.76 | 0.64 | 2.65 | 24.09 | 25.46 | 23.71 | 1360918 |
| 1714516500 | 24.12 | 0.75 | 3.21 | 23.09 | 24.34 | 22.63 | 965410 |
| 1714430100 | 23.37 | 0.2 | 0.86 | 23.21 | 24.08 | 23.01 | 708069 |
| 1714170900 | 23.17 | 0.56 | 2.48 | 22.7 | 23.2 | 22.57 | 380567 |
| 1714084500 | 22.61 | -0.44 | -1.91 | 22.62 | 22.88 | 22.07 | 326848 |
| 1713998100 | 23.05 | -0.12 | -0.52 | 23.08 | 23.58 | 22.895 | 419955 |
| 1713911700 | 23.17 | 0.46 | 2.03 | 23.92 | 24.17 | 23.12 | 947750 |
| 1713825300 | 22.71 | -0.49 | -2.11 | 23.21 | 23.21 | 22.27 | 684145 |
| 1713566100 | 23.2 | -0.19 | -0.81 | 23.3 | 23.43 | 22.87 | 469818 |
| 1713479700 | 23.39 | -0.06 | -0.26 | 23.5 | 23.69 | 22.87 | 976148 |
| 1713393300 | 23.45 | 0.35 | 1.52 | 23.19 | 24.01 | 23.135 | 1057560 |
| 1713306900 | 23.1 | 0.2 | 0.87 | 22.75 | 23.35 | 22.415 | 1111445 |
| 1713220500 | 22.9 | -1.19 | -4.94 | 24.35 | 24.515 | 22.48 | 1315355 |
| 1712961300 | 24.09 | -1.22 | -4.82 | 24.96 | 25 | 23.71 | 561606 |
| 1712874900 | 25.31 | -0.59 | -2.28 | 26.17 | 26.27 | 25.2 | 582084 |
| 1712788500 | 25.9 | -1.71 | -6.19 | 26.59 | 27.25 | 25.76 | 740511 |
| 1712702100 | 27.61 | 1.07 | 4.03 | 26.63 | 27.63 | 26.5 | 1011107 |
| 1712615700 | 26.54 | 0.28 | 1.07 | 26.41 | 26.68 | 26.12 | 751062 |
| 1712356500 | 26.26 | 0.11 | 0.42 | 26.07 | 26.55 | 25.95 | 510667 |
| 1712270100 | 26.15 | -0.33 | -1.25 | 26.8 | 27.055 | 25.83 | 784231 |
| 1712183700 | 26.48 | -0.73 | -2.68 | 26.85 | 26.96 | 26.145 | 989468 |
| 1712097300 | 27.21 | -1.88 | -6.46 | 28.63 | 29.06 | 26.92 | 549535 |
| 1712010900 | 29.09 | -1.33 | -4.37 | 30.39 | 30.39 | 28.77 | 564687 |
| 1711665300 | 30.42 | 0.28 | 0.93 | 30 | 30.58 | 29.61 | 542164 |
| 1711578900 | 30.14 | 1.05 | 3.61 | 29.54 | 30.47 | 29.09 | 841259 |
| 1711492500 | 29.09 | 0.88 | 3.12 | 28.54 | 29.15 | 28.07 | 601917 |
| 1711406100 | 28.21 | -0.26 | -0.91 | 28.62 | 29.125 | 27.92 | 746418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
