ATRC

AtriCure Historical Data

ATRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 71.75 -2.60 -3.5% 74.00 74.00 71.55 194,436
Sep 23 2021 74.35 -0.32 -0.43% 74.87 75.30 74.02 129,286
Sep 22 2021 74.67 1.32 1.8% 73.78 75.56 72.97 133,432
Sep 21 2021 73.35 0.76 1.05% 73.08 73.88 72.18 154,829
Sep 20 2021 72.59 -4.12 -5.37% 75.32 75.80 72.27 162,052
Sep 17 2021 76.71 0.91 1.2% 76.67 77.365 75.40 676,336
Sep 16 2021 75.80 0.93 1.24% 74.70 75.97 73.51 185,916
Sep 15 2021 74.87 -0.53 -0.7% 75.22 75.53 73.17 163,251
Sep 14 2021 75.40 -0.22 -0.29% 76.20 77.455 74.715 178,424
Sep 13 2021 75.62 0.94 1.26% 74.98 76.12 73.63 206,299
Sep 10 2021 74.68 -1.82 -2.38% 77.18 76.17 74.41 159,065
Sep 09 2021 76.50 -0.62 -0.8% 77.24 77.66 76.06 181,155
Sep 08 2021 77.12 1.73 2.29% 75.19 77.27 74.39 176,135
Sep 07 2021 75.39 -0.97 -1.27% 76.32 76.32 74.87 107,985
Sep 06 2021 76.36 0.00 +0.00% 75.58 76.66 75.38 0
Sep 03 2021 76.36 0.55 0.73% 75.58 76.66 75.38 188,204
Sep 02 2021 75.81 0.91 1.21% 75.16 76.32 74.39 280,899
Sep 01 2021 74.90 1.28 1.74% 74.02 75.03 73.01 132,467
Aug 31 2021 73.62 -0.21 -0.28% 74.03 74.43 72.52 212,028
Aug 30 2021 73.83 -0.65 -0.87% 74.59 75.44 73.24 187,314
Aug 27 2021 74.48 1.93 2.66% 72.98 75.19 72.005 180,424
Aug 26 2021 72.55 -1.54 -2.08% 74.00 74.50 72.43 166,721
Aug 25 2021 74.09 -1.83 -2.41% 75.79 76.21 73.62 193,475
Aug 24 2021 75.92 0.63 0.84% 75.66 76.425 74.28 120,516
Aug 23 2021 75.29 0.53 0.71% 75.00 76.58 73.99 302,886
Aug 20 2021 74.76 2.15 2.96% 72.78 75.07 72.34 333,938
Aug 19 2021 72.61 -0.36 -0.49% 72.71 74.225 71.92 256,280
Aug 18 2021 72.97 -0.64 -0.87% 73.48 74.35 72.50 223,488
Aug 17 2021 73.61 0.79 1.08% 72.09 74.51 71.51 272,520
Aug 16 2021 72.82 -0.42 -0.57% 73.00 73.77 71.7801 201,682
Aug 13 2021 73.24 -0.32 -0.44% 73.31 73.98 72.78 171,300
Aug 12 2021 73.56 1.46 2.02% 71.89 74.225 71.57 334,833
Aug 11 2021 72.10 -1.00 -1.37% 73.06 73.77 69.91 363,882
Aug 10 2021 73.10 -5.90 -7.47% 78.79 79.57 72.64 386,499
Aug 09 2021 79.00 -4.75 -5.67% 83.75 83.92 78.91 206,662
Aug 06 2021 83.75 2.28 2.8% 81.50 83.79 78.52 238,253
Aug 05 2021 81.47 -0.41 -0.5% 81.41 85.50 78.53 869,785
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
Jul 05 2021 81.10 0.00 +0.00% 81.43 81.55 79.83 0
Jul 02 2021 81.10 0.07 0.09% 81.43 81.55 79.83 238,980
Jul 01 2021 81.03 1.70 2.14% 79.53 81.21 79.09 144,027
Jun 30 2021 79.33 0.03 0.04% 79.17 80.00 78.75 218,513
Jun 29 2021 79.30 -0.53 -0.66% 79.68 79.68 78.88 128,770


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.