ATRC

AtriCure, Inc. Historical Stock Prices

$22.12
*  
0.18
0.81%
Get ATRC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ATRC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.30  22.71  21.87  22.12 94,337
05/22/2015 22.3 22.71 21.87 22.12 94,337
05/21/2015 22.47 22.73 22.11 22.3 98,510
05/20/2015 22.47 22.76 22.2 22.62 125,144
05/19/2015 21.84 22.53 21.54 22.49 136,442
05/18/2015 21.47 22.01 21.46 21.9 74,828
05/15/2015 21.72 21.95 21.4 21.46 76,019
05/14/2015 21.18 22.01 21.09 21.89 156,193
05/13/2015 21.76 22.0099 20.98 21.13 106,795
05/12/2015 21.89 22.09 21.29 21.76 114,526
05/11/2015 21.9 22.17 21.7 21.78 98,596
05/08/2015 22.24 22.39 21.82 21.86 126,209
05/07/2015 22.08 22.46 21.82 21.93 108,598
05/06/2015 22.97 22.97 21.99 22.21 209,274
05/05/2015 22.69 22.97 22.39 22.92 253,495
05/04/2015 22.3 22.98 22.3 22.85 421,327
05/01/2015 22.28 22.37 21.61 22.25 415,506
04/30/2015 21.34 22.98 20.78 22.01 1,081,033
04/29/2015 20.55 20.68 19.9 19.96 172,454
04/28/2015 20.52 20.72 20.08 20.46 96,883
04/27/2015 21.47 21.47 20.32 20.44 140,962
04/24/2015 21.38 21.55 21.36 21.42 102,081
04/23/2015 21.31 21.58 21.17 21.48 140,424
04/22/2015 21.6 21.67 20.92 21.31 83,826
04/21/2015 21.68 21.82 21.455 21.67 110,855
04/20/2015 21.62 21.96 21.49 21.56 64,521
04/17/2015 21.22 21.54 20.81 21.46 126,355
04/16/2015 21.6 21.83 21.3 21.41 180,178
04/15/2015 21.48 21.88 21.33 21.62 157,784
04/14/2015 21.58 21.66 21.18 21.42 102,911
04/13/2015 21.65 21.76 21.24 21.57 197,941
04/10/2015 21.84 21.84 21.57 21.7 69,335
04/09/2015 21.72 22 21.32 21.7 137,436
04/08/2015 21.12 21.9 21.002 21.77 193,738
04/07/2015 21.58 21.87 21.08 21.14 189,754
04/06/2015 21.1 21.905 21.1 21.65 120,953
04/02/2015 20.8 21.75 20.6 21.68 137,874
04/01/2015 20.62 20.84 20.2 20.69 184,112
03/31/2015 20.81 20.95 20.19 20.49 362,905
03/30/2015 21.18 21.31 20.8 21 197,662
03/27/2015 21.1 21.68 20.91 21.2 196,167
03/26/2015 21.73 21.73 21.01 21.06 213,727
03/25/2015 22.86 22.974 21.68 21.88 868,397
03/24/2015 20.86 21.77 20.7 21.75 471,063
03/23/2015 20.77 20.9 20.41 20.84 187,260
03/20/2015 20.28 20.5 20.16 20.5 216,802
03/19/2015 19.46 20.17 19.345 20.13 122,164
03/18/2015 19.58 19.58 19.32 19.48 95,080
03/17/2015 19.54 19.83 19.32 19.51 130,544
03/16/2015 19.79 19.88 19.45 19.66 142,408
03/13/2015 19.31 19.78 19.14 19.73 147,608
03/12/2015 19.13 19.29 18.73 19.28 135,333
03/11/2015 18.87 19.25 18.75 18.95 162,069
03/10/2015 18.2 18.57 17.91 18.44 68,880
03/09/2015 18.21 19.02 18.13 18.41 139,142
03/06/2015 17.55 17.99 17.5 17.9 106,045
03/05/2015 17.42 17.86 17.42 17.72 62,612
03/04/2015 17.37 17.7 17.22 17.4 98,137
03/03/2015 17.65 17.7 17.38 17.47 71,378
03/02/2015 17.61 17.81 17.53 17.76 100,635
02/27/2015 17.9 17.93 17.61 17.68 75,127
02/26/2015 17.84 18.01 17.56 17.93 98,750
02/25/2015 17.71 17.97 17.69 17.82 111,493
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?